700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,203700,801470850,11180,11180,11180,11180,2293
|
|
20240226,203600,801470850,11180,11180,11180,11180,0
|
|
20240226,203500,801470850,11180,11180,11180,11180,0
|
|
20240226,203400,801470850,11180,11180,11180,11180,0
|
|
20240226,203300,801470850,11180,11180,11180,11180,0
|
|
20240226,203200,801470850,11180,11180,11180,11180,0
|
|
20240226,203100,801470850,11180,11180,11180,11180,0
|
|
20240226,203000,801470850,11180,11180,11180,11180,0
|
|
20240226,202900,801470850,11180,11180,11180,11180,0
|
|
20240226,202800,801470850,11180,11180,11180,11180,0
|
|
20240226,202700,801470850,11180,11180,11180,11180,0
|
|
20240226,202600,801470850,11180,11180,11180,11180,0
|
|
20240226,202500,801470850,11180,11180,11180,11180,0
|
|
20240226,202400,801470850,11180,11180,11180,11180,0
|
|
20240226,202300,801470850,11180,11180,11180,11180,0
|
|
20240226,202200,801470850,11180,11180,11180,11180,0
|
|
20240226,202100,801470850,11180,11180,11180,11180,0
|
|
20240226,202000,801470850,11180,11180,11180,11180,0
|
|
20240226,201900,801470850,11180,11180,11180,11180,0
|
|
20240226,201800,801470850,11180,11180,11180,11180,0
|
|
20240226,201700,801470850,11180,11180,11180,11180,0
|
|
20240226,201600,801470850,11180,11180,11180,11180,0
|
|
20240226,201500,801470850,11180,11180,11180,11180,0
|
|
20240226,201400,801470850,11180,11180,11180,11180,0
|
|
20240226,201300,801470850,11180,11180,11180,11180,0
|
|
20240226,201200,801470850,11180,11180,11180,11180,0
|
|
20240226,201100,801470850,11180,11180,11180,11180,0
|
|
20240226,201000,801470850,11180,11180,11180,11180,0
|
|
20240226,200900,801470850,11180,11180,11180,11180,0
|
|
20240226,200800,801470850,11180,11180,11180,11180,0
|
|
20240226,200700,801470850,11180,11180,11180,11180,2293
|
|
20240226,200600,801470850,11180,11180,11180,11180,0
|
|
20240226,200500,801470850,11180,11180,11180,11180,0
|
|
20240226,200400,801470850,11180,11180,11180,11180,0
|
|
20240226,200300,801470850,11180,11180,11180,11180,0
|
|
20240226,200200,801470850,11180,11180,11180,11180,0
|
|
20240226,200100,801470850,11180,11180,11180,11180,0
|
|
20240226,200000,801470850,11180,11180,11180,11180,0
|
|
20240226,195900,801470850,11180,11180,11180,11180,0
|
|
20240226,195800,801470850,11180,11180,11180,11180,0
|
|
20240226,195700,801470850,11180,11180,11180,11180,0
|
|
20240226,195600,801470850,11180,11180,11180,11180,0
|
|
20240226,195500,801470850,11180,11180,11180,11180,0
|
|
20240226,195400,801470850,11180,11180,11180,11180,0
|
|
20240226,195300,801470850,11180,11180,11180,11180,0
|
|
20240226,195200,801470850,11180,11180,11180,11180,0
|
|
20240226,195100,801470850,11180,11180,11180,11180,0
|
|
20240226,195000,801470850,11180,11180,11180,11180,0
|
|
20240226,194900,801470850,11180,11180,11180,11180,0
|
|
20240226,194800,801470850,11180,11180,11180,11180,0
|
|
20240226,194700,801470850,11180,11180,11180,11180,0
|
|
20240226,194600,801470850,11180,11180,11180,11180,0
|
|
20240226,194500,801470850,11180,11180,11180,11180,0
|
|
20240226,194400,801470850,11180,11180,11180,11180,0
|
|
20240226,194300,801470850,11180,11180,11180,11180,0
|
|
20240226,194200,801470850,11180,11180,11180,11180,0
|
|
20240226,194100,801470850,11180,11180,11180,11180,0
|
|
20240226,194000,801470850,11180,11180,11180,11180,0
|
|
20240226,193900,801470850,11180,11180,11180,11180,0
|
|
20240226,193800,801470850,11180,11180,11180,11180,0
|
|
20240226,193700,801470850,11180,11180,11180,11180,2293
|
|
20240226,193600,801470850,11180,11180,11180,11180,0
|
|
20240226,193500,801470850,11180,11180,11180,11180,0
|
|
20240226,193400,801470850,11180,11180,11180,11180,0
|
|
20240226,193300,801470850,11180,11180,11180,11180,0
|
|
20240226,193200,801470850,11180,11180,11180,11180,0
|
|
20240226,193100,801470850,11180,11180,11180,11180,0
|
|
20240226,193000,801470850,11180,11180,11180,11180,0
|
|
20240226,192900,801470850,11180,11180,11180,11180,0
|
|
20240226,192800,801470850,11180,11180,11180,11180,0
|
|
20240226,192700,801470850,11180,11180,11180,11180,0
|
|
20240226,192600,801470850,11180,11180,11180,11180,0
|
|
20240226,192500,801470850,11180,11180,11180,11180,0
|
|
20240226,192400,801470850,11180,11180,11180,11180,0
|
|
20240226,192300,801470850,11180,11180,11180,11180,0
|
|
20240226,192200,801470850,11180,11180,11180,11180,0
|
|
20240226,192100,801470850,11180,11180,11180,11180,0
|
|
20240226,192000,801470850,11180,11180,11180,11180,0
|
|
20240226,191900,801470850,11180,11180,11180,11180,0
|
|
20240226,191800,801470850,11180,11180,11180,11180,0
|
|
20240226,191700,801470850,11180,11180,11180,11180,0
|
|
20240226,191600,801470850,11180,11180,11180,11180,0
|
|
20240226,191500,801470850,11180,11180,11180,11180,0
|
|
20240226,191400,801470850,11180,11180,11180,11180,0
|
|
20240226,191300,801470850,11180,11180,11180,11180,0
|
|
20240226,191200,801470850,11180,11180,11180,11180,0
|
|
20240226,191100,801470850,11180,11180,11180,11180,0
|
|
20240226,191000,801470850,11180,11180,11180,11180,0
|
|
20240226,190900,801470850,11180,11180,11180,11180,0
|
|
20240226,190800,801470850,11180,11180,11180,11180,0
|
|
20240226,190700,801470850,11180,11180,11180,11180,2293
|
|
20240226,190600,801470850,11180,11180,11180,11180,0
|
|
20240226,190500,801470850,11180,11180,11180,11180,0
|
|
20240226,190400,801470850,11180,11180,11180,11180,0
|
|
20240226,190300,801470850,11180,11180,11180,11180,0
|
|
20240226,190200,801470850,11180,11180,11180,11180,0
|
|
20240226,190100,801470850,11180,11180,11180,11180,0
|
|
20240226,190000,801470850,11180,11180,11180,11180,0
|
|
20240226,185900,801470850,11180,11180,11180,11180,0
|
|
20240226,185800,801470850,11180,11180,11180,11180,0
|
|
20240226,185700,801470850,11180,11180,11180,11180,0
|
|
20240226,185600,801470850,11180,11180,11180,11180,0
|
|
20240226,185500,801470850,11180,11180,11180,11180,0
|
|
20240226,185400,801470850,11180,11180,11180,11180,0
|
|
20240226,185300,801470850,11180,11180,11180,11180,0
|
|
20240226,185200,801470850,11180,11180,11180,11180,0
|
|
20240226,185100,801470850,11180,11180,11180,11180,0
|
|
20240226,185000,801470850,11180,11180,11180,11180,0
|
|
20240226,184900,801470850,11180,11180,11180,11180,0
|
|
20240226,184800,801470850,11180,11180,11180,11180,0
|
|
20240226,184700,801470850,11180,11180,11180,11180,0
|
|
20240226,184600,801470850,11180,11180,11180,11180,0
|
|
20240226,184500,801470850,11180,11180,11180,11180,0
|
|
20240226,184400,801470850,11180,11180,11180,11180,0
|
|
20240226,184300,801470850,11180,11180,11180,11180,0
|
|
20240226,184200,801470850,11180,11180,11180,11180,0
|
|
20240226,184100,801470850,11180,11180,11180,11180,0
|
|
20240226,184000,801470850,11180,11180,11180,11180,0
|
|
20240226,183900,801470850,11180,11180,11180,11180,0
|
|
20240226,183800,801470850,11180,11180,11180,11180,0
|
|
20240226,183700,801470850,11180,11180,11180,11180,2293
|
|
20240226,183600,801470850,11180,11180,11180,11180,0
|
|
20240226,183500,801470850,11180,11180,11180,11180,0
|
|
20240226,183400,801470850,11180,11180,11180,11180,0
|
|
20240226,183300,801470850,11180,11180,11180,11180,0
|
|
20240226,183200,801470850,11180,11180,11180,11180,0
|
|
20240226,183100,801470850,11180,11180,11180,11180,0
|
|
20240226,183000,801470850,11180,11180,11180,11180,0
|
|
20240226,182900,801470850,11180,11180,11180,11180,0
|
|
20240226,182800,801470850,11180,11180,11180,11180,0
|
|
20240226,182700,801470850,11180,11180,11180,11180,0
|
|
20240226,182600,801470850,11180,11180,11180,11180,0
|
|
20240226,182500,801470850,11180,11180,11180,11180,0
|
|
20240226,182400,801470850,11180,11180,11180,11180,0
|
|
20240226,182300,801470850,11180,11180,11180,11180,0
|
|
20240226,182200,801470850,11180,11180,11180,11180,0
|
|
20240226,182100,801470850,11180,11180,11180,11180,0
|
|
20240226,182000,801470850,11180,11180,11180,11180,0
|
|
20240226,181900,801470850,11180,11180,11180,11180,0
|
|
20240226,181800,801470850,11180,11180,11180,11180,0
|
|
20240226,181700,801470850,11180,11180,11180,11180,0
|
|
20240226,181600,801470850,11180,11180,11180,11180,0
|
|
20240226,181500,801470850,11180,11180,11180,11180,0
|
|
20240226,181400,801470850,11180,11180,11180,11180,0
|
|
20240226,181300,801470850,11180,11180,11180,11180,0
|
|
20240226,181200,801470850,11180,11180,11180,11180,0
|
|
20240226,181100,801470850,11180,11180,11180,11180,0
|
|
20240226,181000,801470850,11180,11180,11180,11180,0
|
|
20240226,180900,801470850,11180,11180,11180,11180,0
|
|
20240226,180800,801470850,11180,11180,11180,11180,0
|
|
20240226,180700,801470850,11180,11180,11180,11180,2293
|
|
20240226,180600,801470850,11180,11180,11180,11180,0
|
|
20240226,180500,801470850,11180,11180,11180,11180,0
|
|
20240226,180400,801470850,11180,11180,11180,11180,0
|
|
20240226,180300,801470850,11180,11180,11180,11180,0
|
|
20240226,180200,801470850,11180,11180,11180,11180,0
|
|
20240226,180100,801470850,11180,11180,11180,11180,0
|
|
20240226,180000,801470850,11180,11180,11180,11180,0
|
|
20240226,175900,801470850,11180,11180,11180,11180,0
|
|
20240226,175800,801470850,11180,11180,11180,11180,0
|
|
20240226,175700,801470850,11180,11180,11180,11180,0
|
|
20240226,175600,801470850,11180,11180,11180,11180,0
|
|
20240226,175500,801470850,11180,11180,11180,11180,0
|
|
20240226,175400,801470850,11180,11180,11180,11180,0
|
|
20240226,175300,801470850,11180,11180,11180,11180,0
|
|
20240226,175200,801470850,11180,11180,11180,11180,0
|
|
20240226,175100,801470850,11180,11180,11180,11180,0
|
|
20240226,175000,801470850,11180,11180,11180,11180,0
|
|
20240226,174900,801470850,11180,11180,11180,11180,0
|
|
20240226,174800,801470850,11180,11180,11180,11180,0
|
|
20240226,174700,801470850,11180,11180,11180,11180,0
|
|
20240226,174600,801470850,11180,11180,11180,11180,0
|
|
20240226,174500,801470850,11180,11180,11180,11180,0
|
|
20240226,174400,801470850,11180,11180,11180,11180,0
|
|
20240226,174300,801470850,11180,11180,11180,11180,0
|
|
20240226,174200,801470850,11180,11180,11180,11180,0
|
|
20240226,174100,801470850,11180,11180,11180,11180,0
|
|
20240226,174000,801470850,11180,11180,11180,11180,0
|
|
20240226,173900,801470850,11180,11180,11180,11180,0
|
|
20240226,173800,801470850,11180,11180,11180,11180,0
|
|
20240226,173700,801470850,11180,11180,11180,11180,2293
|
|
20240226,173600,801470850,11180,11180,11180,11180,0
|
|
20240226,173500,801470850,11180,11180,11180,11180,0
|
|
20240226,173400,801470850,11180,11180,11180,11180,0
|
|
20240226,173300,801470850,11180,11180,11180,11180,0
|
|
20240226,173200,801470850,11180,11180,11180,11180,0
|
|
20240226,173100,801470850,11180,11180,11180,11180,0
|
|
20240226,173000,801470850,11180,11180,11180,11180,0
|
|
20240226,172900,801470850,11180,11180,11180,11180,0
|
|
20240226,172800,801470850,11180,11180,11180,11180,0
|
|
20240226,172700,801470850,11180,11180,11180,11180,0
|
|
20240226,172600,801470850,11180,11180,11180,11180,0
|
|
20240226,172500,801470850,11180,11180,11180,11180,0
|
|
20240226,172400,801470850,11180,11180,11180,11180,0
|
|
20240226,172300,801470850,11180,11180,11180,11180,0
|
|
20240226,172200,801470850,11180,11180,11180,11180,0
|
|
20240226,172100,801470850,11180,11180,11180,11180,0
|
|
20240226,172000,801470850,11180,11180,11180,11180,0
|
|
20240226,171900,801470850,11180,11180,11180,11180,0
|
|
20240226,171800,801470850,11180,11180,11180,11180,0
|
|
20240226,171700,801470850,11180,11180,11180,11180,0
|
|
20240226,171600,801470850,11180,11180,11180,11180,0
|
|
20240226,171500,801470850,11180,11180,11180,11180,0
|
|
20240226,171400,801470850,11180,11180,11180,11180,0
|
|
20240226,171300,801470850,11180,11180,11180,11180,0
|
|
20240226,171200,801470850,11180,11180,11180,11180,0
|
|
20240226,171100,801470850,11180,11180,11180,11180,0
|
|
20240226,171000,801470850,11180,11180,11180,11180,0
|
|
20240226,170900,801470850,11180,11180,11180,11180,0
|
|
20240226,170800,801470850,11180,11180,11180,11180,0
|
|
20240226,170700,801470850,11180,11180,11180,11180,2293
|
|
20240226,170600,801470850,11180,11180,11180,11180,0
|
|
20240226,170500,801470850,11180,11180,11180,11180,0
|
|
20240226,170400,801470850,11180,11180,11180,11180,0
|
|
20240226,170300,801470850,11180,11180,11180,11180,0
|
|
20240226,170200,801470850,11180,11180,11180,11180,0
|
|
20240226,170100,801470850,11180,11180,11180,11180,0
|
|
20240226,170000,801470850,11180,11180,11180,11180,0
|
|
20240226,165900,801470850,11180,11180,11180,11180,0
|
|
20240226,165800,801470850,11180,11180,11180,11180,0
|
|
20240226,165700,801470850,11180,11180,11180,11180,0
|
|
20240226,165600,801470850,11180,11180,11180,11180,0
|
|
20240226,165500,801470850,11180,11180,11180,11180,0
|
|
20240226,165400,801470850,11180,11180,11180,11180,0
|
|
20240226,165300,801470850,11180,11180,11180,11180,0
|
|
20240226,165200,801470850,11180,11180,11180,11180,0
|
|
20240226,165100,801470850,11180,11180,11180,11180,0
|
|
20240226,165000,801470850,11180,11180,11180,11180,0
|
|
20240226,164900,801470850,11180,11180,11180,11180,0
|
|
20240226,164800,801470850,11180,11180,11180,11180,0
|
|
20240226,164700,801470850,11180,11180,11180,11180,0
|
|
20240226,164600,801470850,11180,11180,11180,11180,0
|
|
20240226,164500,801470850,11180,11180,11180,11180,0
|
|
20240226,164400,801470850,11180,11180,11180,11180,0
|
|
20240226,164300,801470850,11180,11180,11180,11180,0
|
|
20240226,164200,801470850,11180,11180,11180,11180,0
|
|
20240226,164100,801470850,11180,11180,11180,11180,0
|
|
20240226,164000,801470850,11180,11180,11180,11180,0
|
|
20240226,163900,801470850,11180,11180,11180,11180,0
|
|
20240226,163800,801470850,11180,11180,11180,11180,0
|
|
20240226,163700,801470850,11180,11180,11180,11180,2293
|
|
20240226,163600,801470850,11180,11180,11180,11180,0
|
|
20240226,163500,801470850,11180,11180,11180,11180,0
|
|
20240226,163400,801470850,11180,11180,11180,11180,0
|
|
20240226,163300,801470850,11180,11180,11180,11180,0
|
|
20240226,163200,801470850,11180,11180,11180,11180,0
|
|
20240226,163100,801470850,11180,11180,11180,11180,0
|
|
20240226,163000,801470850,11180,11180,11180,11180,0
|
|
20240226,162900,801470850,11180,11180,11180,11180,0
|
|
20240226,162800,801470850,11180,11180,11180,11180,0
|
|
20240226,162700,801470850,11180,11180,11180,11180,0
|
|
20240226,162600,801470850,11180,11180,11180,11180,0
|
|
20240226,162500,801470850,11180,11180,11180,11180,0
|
|
20240226,162400,801470850,11180,11180,11180,11180,0
|
|
20240226,162300,801470850,11180,11180,11180,11180,0
|
|
20240226,162200,801470850,11180,11180,11180,11180,0
|
|
20240226,162100,801470850,11180,11180,11180,11180,0
|
|
20240226,162000,801470850,11180,11180,11180,11180,0
|
|
20240226,161900,801470850,11180,11180,11180,11180,0
|
|
20240226,161800,801470850,11180,11180,11180,11180,0
|
|
20240226,161700,801470850,11180,11180,11180,11180,0
|
|
20240226,161600,801470850,11180,11180,11180,11180,0
|
|
20240226,161500,801470850,11180,11180,11180,11180,0
|
|
20240226,161400,801470850,11180,11180,11180,11180,0
|
|
20240226,161300,801470850,11180,11180,11180,11180,0
|
|
20240226,161200,801470850,11180,11180,11180,11180,0
|
|
20240226,161100,801470850,11180,11180,11180,11180,0
|
|
20240226,161000,801470850,11180,11180,11180,11180,0
|
|
20240226,160900,801470850,11180,11180,11180,11180,0
|
|
20240226,160800,801470850,11180,11180,11180,11180,0
|
|
20240226,160700,801470850,11180,11180,11180,11180,2293
|
|
20240226,160600,801470850,11180,11180,11180,11180,0
|
|
20240226,160500,801470850,11180,11180,11180,11180,0
|
|
20240226,160400,801470850,11180,11180,11180,11180,0
|
|
20240226,160300,801470850,11180,11180,11180,11180,0
|
|
20240226,160200,801470850,11180,11180,11180,11180,0
|
|
20240226,160100,801470850,11180,11180,11180,11180,0
|
|
20240226,160000,801470850,11180,11180,11180,11180,0
|
|
20240226,155900,801470850,11180,11180,11180,11180,0
|
|
20240226,155800,801470850,11180,11180,11180,11180,0
|
|
20240226,155700,801470850,11180,11180,11180,11180,0
|
|
20240226,155600,801470850,11180,11180,11180,11180,0
|
|
20240226,155500,801470850,11180,11180,11180,11180,0
|
|
20240226,155400,801470850,11180,11180,11180,11180,0
|
|
20240226,155300,801470850,11180,11180,11180,11180,0
|
|
20240226,155200,801470850,11180,11180,11180,11180,0
|
|
20240226,155100,801470850,11180,11180,11180,11180,0
|
|
20240226,155000,801470850,11180,11180,11180,11180,0
|
|
20240226,154900,801470850,11180,11180,11180,11180,0
|
|
20240226,154800,801470850,11180,11180,11180,11180,0
|
|
20240226,154700,801470850,11180,11180,11180,11180,0
|
|
20240226,154600,801470850,11180,11180,11180,11180,0
|
|
20240226,154500,801470850,11180,11180,11180,11180,0
|
|
20240226,154400,801470850,11180,11180,11180,11180,0
|
|
20240226,154300,801470850,11180,11180,11180,11180,0
|
|
20240226,154200,801470850,11180,11180,11180,11180,0
|
|
20240226,154100,801470850,11180,11180,11180,11180,0
|
|
20240226,154000,801470850,11180,11180,11180,11180,0
|
|
20240226,153900,801470850,11180,11180,11180,11180,0
|
|
20240226,153800,801470850,11180,11180,11180,11180,0
|
|
20240226,153700,801470850,11180,11180,11180,11180,2293
|
|
20240226,153600,801470850,11180,11180,11180,11180,0
|
|
20240226,153500,801470850,11180,11180,11180,11180,0
|
|
20240226,153400,801470850,11180,11180,11180,11180,0
|
|
20240226,153300,801470850,11180,11180,11180,11180,0
|
|
20240226,153200,801470850,11180,11180,11180,11180,0
|
|
20240226,153100,801470850,11180,11180,11180,11180,0
|
|
20240226,153000,801470850,11180,11180,11180,11180,2293
|
|
20240226,152900,775835110,11180,11180,11180,11180,0
|
|
20240226,152800,775835110,11180,11180,11180,11180,0
|
|
20240226,152700,775835110,11180,11180,11180,11180,0
|
|
20240226,152600,775835110,11180,11180,11180,11180,0
|
|
20240226,152500,775835110,11180,11180,11180,11180,0
|
|
20240226,152400,775835110,11180,11180,11180,11180,0
|
|
20240226,152300,775835110,11180,11180,11180,11180,0
|
|
20240226,152200,775835110,11180,11180,11180,11180,0
|
|
20240226,152100,775835110,11180,11180,11180,11180,0
|
|
20240226,152000,775835110,11180,11180,11180,11180,0
|
|
20240226,151900,775835110,11180,11180,11180,11150,287
|
|
20240226,151800,772632540,11180,11180,11180,11180,152
|
|
20240226,151700,770933180,11180,11170,11180,11160,156
|
|
20240226,151600,769190890,11180,11180,11180,11180,18
|
|
20240226,151500,768989650,11180,11180,11180,11180,119
|
|
20240226,151400,767659230,11180,11180,11180,11180,22
|
|
20240226,151300,767413270,11180,11180,11180,11180,0
|
|
20240226,151200,767413270,11180,11180,11180,11180,1
|
|
20240226,151100,767402090,11160,11180,11180,11160,561
|
|
20240226,151000,761141110,11180,11180,11180,11180,8
|
|
20240226,150900,761051670,11190,11190,11190,11190,1
|
|
20240226,150800,761040480,11190,11190,11190,11190,1
|
|
20240226,150700,761029290,11190,11190,11190,11190,7
|
|
20240226,150600,760950960,11200,11200,11200,11200,0
|
|
20240226,150500,760950960,11200,11200,11200,11200,66
|
|
20240226,150400,760211760,11200,11200,11200,11200,157
|
|
20240226,150300,758453360,11170,11170,11170,11170,850
|
|
20240226,150200,748958860,11170,11170,11170,11170,58
|
|
20240226,150100,748311000,11170,11170,11170,11170,33
|
|
20240226,150000,747942390,11170,11170,11170,11170,244
|
|
20240226,145900,745216910,11170,11170,11170,11150,278
|
|
20240226,145800,742114650,11170,11170,11170,11170,0
|
|
20240226,145700,742114650,11170,11170,11170,11170,0
|
|
20240226,145600,742114650,11170,11170,11170,11170,0
|
|
20240226,145500,742114650,11170,11170,11170,11170,1
|
|
20240226,145400,742103480,11150,11150,11150,11150,20
|
|
20240226,145300,741880480,11150,11150,11150,11150,5
|
|
20240226,145200,741824730,11170,11170,11170,11170,0
|
|
20240226,145100,741824730,11170,11150,11170,11150,8409
|
|
20240226,145000,647900640,11150,11160,11160,11150,244
|
|
20240226,144900,645179620,11160,11170,11170,11160,380
|
|
20240226,144800,640936020,11170,11180,11180,11170,116
|
|
20240226,144700,639639180,11200,11200,11200,11200,0
|
|
20240226,144600,639639180,11200,11200,11200,11200,0
|
|
20240226,144500,639639180,11200,11200,11200,11200,0
|
|
20240226,144400,639639180,11200,11200,11200,11200,0
|
|
20240226,144300,639639180,11200,11200,11200,11200,5
|
|
20240226,144200,639583180,11200,11200,11200,11200,122
|
|
20240226,144100,638216780,11200,11200,11200,11200,1
|
|
20240226,144000,638205580,11180,11190,11190,11180,339
|
|
20240226,143900,634415540,11200,11200,11200,11200,2
|
|
20240226,143800,634393140,11190,11190,11190,11190,569
|
|
20240226,143700,628026030,11200,11200,11200,11200,9
|
|
20240226,143600,627925230,11190,11200,11200,11190,465
|
|
20240226,143500,622717380,11210,11210,11210,11210,0
|
|
20240226,143400,622717380,11210,11210,11210,11210,0
|
|
20240226,143300,622717380,11210,11200,11210,11200,68
|
|
20240226,143200,621955180,11200,11200,11200,11200,11
|
|
20240226,143100,621831980,11190,11190,11190,11190,0
|
|
20240226,143000,621831980,11190,11190,11190,11190,0
|
|
20240226,142900,621831980,11190,11190,11190,11190,0
|
|
20240226,142800,621831980,11190,11190,11190,11190,0
|
|
20240226,142700,621831980,11190,11190,11190,11190,0
|
|
20240226,142600,621831980,11190,11190,11190,11190,0
|
|
20240226,142500,621831980,11190,11210,11210,11190,120
|
|
20240226,142400,620486900,11210,11190,11210,11190,466
|
|
20240226,142300,615263640,11210,11210,11210,11210,0
|
|
20240226,142200,615263640,11210,11210,11210,11210,1
|
|
20240226,142100,615252430,11170,11170,11170,11170,0
|
|
20240226,142000,615252430,11170,11170,11170,11170,16
|
|
20240226,141900,615073710,11170,11170,11170,11170,0
|
|
20240226,141800,615073710,11170,11170,11170,11170,0
|
|
20240226,141700,615073710,11170,11170,11170,11170,0
|
|
20240226,141600,615073710,11170,11170,11170,11170,0
|
|
20240226,141500,615073710,11170,11170,11170,11170,0
|
|
20240226,141400,615073710,11170,11170,11170,11170,0
|
|
20240226,141300,615073710,11170,11170,11170,11170,0
|
|
20240226,141200,615073710,11170,11170,11170,11170,0
|
|
20240226,141100,615073710,11170,11170,11170,11170,10
|
|
20240226,141000,614962010,11170,11170,11170,11170,0
|
|
20240226,140900,614962010,11170,11170,11170,11170,0
|
|
20240226,140800,614962010,11170,11200,11200,11160,1360
|
|
20240226,140700,599767670,11210,11210,11210,11210,0
|
|
20240226,140600,599767670,11210,11210,11210,11210,0
|
|
20240226,140500,599767670,11210,11210,11210,11210,0
|
|
20240226,140400,599767670,11210,11210,11210,11210,1
|
|
20240226,140300,599756460,11180,11180,11180,11180,531
|
|
20240226,140200,593819880,11180,11180,11180,11180,1
|
|
20240226,140100,593808700,11170,11170,11170,11170,0
|
|
20240226,140000,593808700,11170,11180,11180,11170,105
|
|
20240226,135900,592635400,11180,11190,11210,11180,826
|
|
20240226,135800,583398620,11210,11210,11210,11210,10
|
|
20240226,135700,583286520,11220,11220,11220,11220,0
|
|
20240226,135600,583286520,11220,11220,11220,11220,0
|
|
20240226,135500,583286520,11220,11220,11220,11220,17
|
|
20240226,135400,583095780,11220,11190,11220,11190,51
|
|
20240226,135300,582525060,11190,11200,11200,11190,263
|
|
20240226,135200,579579910,11200,11200,11200,11200,0
|
|
20240226,135100,579579910,11200,11200,11200,11200,0
|
|
20240226,135000,579579910,11200,11200,11200,11200,0
|
|
20240226,134900,579579910,11200,11200,11200,11200,0
|
|
20240226,134800,579579910,11200,11200,11200,11200,0
|
|
20240226,134700,579579910,11200,11200,11200,11200,0
|
|
20240226,134600,579579910,11200,11200,11200,11200,0
|
|
20240226,134500,579579910,11200,11200,11200,11200,0
|
|
20240226,134400,579579910,11200,11200,11200,11200,0
|
|
20240226,134300,579579910,11200,11200,11200,11200,15
|
|
20240226,134200,579411910,11200,11200,11200,11200,0
|
|
20240226,134100,579411910,11200,11200,11200,11200,0
|
|
20240226,134000,579411910,11200,11200,11200,11200,0
|
|
20240226,133900,579411910,11200,11200,11200,11200,0
|
|
20240226,133800,579411910,11200,11200,11200,11200,0
|
|
20240226,133700,579411910,11200,11200,11200,11200,0
|
|
20240226,133600,579411910,11200,11200,11200,11200,0
|
|
20240226,133500,579411910,11200,11200,11200,11200,133
|
|
20240226,133400,577922310,11210,11220,11220,11210,134
|
|
20240226,133300,576420150,11220,11220,11220,11220,1
|
|
20240226,133200,576408930,11210,11210,11210,11210,0
|
|
20240226,133100,576408930,11210,11210,11210,11210,0
|
|
20240226,133000,576408930,11210,11210,11210,11210,0
|
|
20240226,132900,576408930,11210,11210,11210,11210,460
|
|
20240226,132800,571252330,11210,11210,11210,11210,0
|
|
20240226,132700,571252330,11210,11210,11210,11210,507
|
|
20240226,132600,565568860,11230,11230,11230,11230,0
|
|
20240226,132500,565568860,11230,11230,11230,11230,0
|
|
20240226,132400,565568860,11230,11230,11230,11230,0
|
|
20240226,132300,565568860,11230,11230,11230,11230,0
|
|
20240226,132200,565568860,11230,11230,11230,11230,0
|
|
20240226,132100,565568860,11230,11230,11230,11230,0
|
|
20240226,132000,565568860,11230,11230,11230,11230,1
|
|
20240226,131900,565557630,11230,11230,11230,11230,7
|
|
20240226,131800,565479020,11230,11220,11230,11220,1952
|
|
20240226,131700,543571250,11220,11220,11220,11220,0
|
|
20240226,131600,543571250,11220,11220,11220,11220,0
|
|
20240226,131500,543571250,11220,11220,11220,11220,0
|
|
20240226,131400,543571250,11220,11220,11220,11220,1
|
|
20240226,131300,543560030,11190,11190,11190,11190,0
|
|
20240226,131200,543560030,11190,11190,11190,11190,0
|
|
20240226,131100,543560030,11190,11190,11190,11190,0
|
|
20240226,131000,543560030,11190,11190,11190,11190,1
|
|
20240226,130900,543548840,11220,11220,11220,11220,4
|
|
20240226,130800,543503960,11220,11220,11220,11220,1
|
|
20240226,130700,543492740,11230,11210,11230,11190,1024
|
|
20240226,130600,532029970,11240,11240,11240,11240,0
|
|
20240226,130500,532029970,11240,11240,11240,11240,10
|
|
20240226,130400,531917570,11240,11240,11240,11240,1
|
|
20240226,130300,531906330,11240,11240,11240,11240,0
|
|
20240226,130200,531906330,11240,11240,11240,11240,1
|
|
20240226,130100,531895090,11240,11240,11240,11240,0
|
|
20240226,130000,531895090,11240,11240,11240,11240,0
|
|
20240226,125900,531895090,11240,11240,11240,11240,0
|
|
20240226,125800,531895090,11240,11240,11240,11240,0
|
|
20240226,125700,531895090,11240,11220,11240,11220,63
|
|
20240226,125600,531188210,11240,11240,11240,11240,0
|
|
20240226,125500,531188210,11240,11240,11240,11240,4
|
|
20240226,125400,531143250,11220,11230,11230,11220,114
|
|
20240226,125300,529863540,11230,11230,11230,11230,4
|
|
20240226,125200,529818620,11240,11240,11240,11240,4
|
|
20240226,125100,529773660,11240,11240,11240,11240,5
|
|
20240226,125000,529717460,11230,11230,11230,11230,0
|
|
20240226,124900,529717460,11230,11230,11230,11230,10
|
|
20240226,124800,529605160,11230,11230,11230,11230,0
|
|
20240226,124700,529605160,11230,11230,11230,11230,0
|
|
20240226,124600,529605160,11230,11230,11230,11230,20
|
|
20240226,124500,529380560,11230,11230,11230,11230,15
|
|
20240226,124400,529212110,11230,11230,11230,11230,80
|
|
20240226,124300,528313710,11220,11220,11220,11220,0
|
|
20240226,124200,528313710,11220,11220,11220,11220,0
|
|
20240226,124100,528313710,11220,11220,11220,11220,4
|
|
20240226,124000,528268830,11220,11230,11230,11220,21
|
|
20240226,123900,528033180,11210,11230,11230,11210,40
|
|
20240226,123800,527584620,11220,11220,11220,11220,44
|
|
20240226,123700,527090940,11220,11220,11220,11220,20
|
|
20240226,123600,526866540,11240,11240,11240,11240,0
|
|
20240226,123500,526866540,11240,11240,11240,11240,13
|
|
20240226,123400,526720420,11240,11230,11240,11230,15
|
|
20240226,123300,526551870,11220,11220,11220,11220,173
|
|
20240226,123200,524610810,11220,11220,11220,11220,1000
|
|
20240226,123100,513390810,11260,11260,11260,11260,0
|
|
20240226,123000,513390810,11260,11260,11260,11260,0
|
|
20240226,122900,513390810,11260,11230,11260,11220,28
|
|
20240226,122800,513076090,11240,11240,11240,11240,0
|
|
20240226,122700,513076090,11240,11240,11240,11240,18
|
|
20240226,122600,512873770,11240,11240,11240,11240,30
|
|
20240226,122500,512536570,11220,11250,11250,11220,171
|
|
20240226,122400,510616010,11240,11240,11240,11240,24
|
|
20240226,122300,510346250,11240,11240,11240,11240,22
|
|
20240226,122200,510098970,11240,11240,11240,11240,154
|
|
20240226,122100,508368010,11240,11240,11240,11240,0
|
|
20240226,122000,508368010,11240,11240,11240,11240,0
|
|
20240226,121900,508368010,11240,11240,11240,11240,0
|
|
20240226,121800,508368010,11240,11240,11240,11240,0
|
|
20240226,121700,508368010,11240,11240,11240,11240,1
|
|
20240226,121600,508356770,11240,11240,11240,11240,0
|
|
20240226,121500,508356770,11240,11240,11240,11240,0
|
|
20240226,121400,508356770,11240,11240,11240,11240,0
|
|
20240226,121300,508356770,11240,11240,11240,11240,357
|
|
20240226,121200,504344090,11230,11250,11250,11230,845
|
|
20240226,121100,494846430,11270,11270,11270,11270,0
|
|
20240226,121000,494846430,11270,11270,11270,11270,0
|
|
20240226,120900,494846430,11270,11270,11270,11270,112
|
|
20240226,120800,493584190,11250,11250,11250,11250,140
|
|
20240226,120700,492009190,11260,11260,11260,11260,9
|
|
20240226,120600,491907850,11260,11260,11260,11260,10
|
|
20240226,120500,491795250,11260,11260,11260,11260,0
|
|
20240226,120400,491795250,11260,11260,11260,11260,2
|
|
20240226,120300,491772730,11270,11260,11270,11260,140
|
|
20240226,120200,490195130,11270,11270,11280,11270,32
|
|
20240226,120100,489834480,11280,11280,11280,11270,142
|
|
20240226,120000,488233630,11290,11290,11290,11280,22
|
|
20240226,115900,487985390,11290,11290,11290,11290,35
|
|
20240226,115800,487590240,11300,11300,11300,11300,0
|
|
20240226,115700,487590240,11300,11280,11300,11280,3
|
|
20240226,115600,487556360,11300,11300,11300,11280,106
|
|
20240226,115500,486358580,11300,11290,11300,11290,719
|
|
20240226,115400,478235700,11320,11280,11320,11280,6374
|
|
20240226,115300,406206310,11280,11260,11280,11260,1065
|
|
20240226,115200,394198160,11250,11240,11250,11240,1114
|
|
20240226,115100,381665760,11230,11210,11230,11210,3289
|
|
20240226,115000,344763930,11170,11190,11210,11170,134
|
|
20240226,114900,343262130,11180,11160,11180,11160,929
|
|
20240226,114800,332877680,11130,11130,11130,11130,0
|
|
20240226,114700,332877680,11130,11140,11140,11130,90
|
|
20240226,114600,331875830,11140,11140,11140,11140,30
|
|
20240226,114500,331541630,11150,11150,11150,11150,0
|
|
20240226,114400,331541630,11150,11150,11150,11150,0
|
|
20240226,114300,331541630,11150,11150,11150,11150,11
|
|
20240226,114200,331418980,11150,11150,11150,11150,49
|
|
20240226,114100,330872630,11150,11150,11150,11150,0
|
|
20240226,114000,330872630,11150,11150,11150,11150,0
|
|
20240226,113900,330872630,11150,11150,11150,11150,0
|
|
20240226,113800,330872630,11150,11150,11150,11150,0
|
|
20240226,113700,330872630,11150,11150,11150,11150,0
|
|
20240226,113600,330872630,11150,11150,11150,11150,1
|
|
20240226,113500,330861480,11150,11150,11150,11150,1
|
|
20240226,113400,330850330,11150,11150,11150,11150,0
|
|
20240226,113300,330850330,11150,11150,11150,11150,0
|
|
20240226,113200,330850330,11150,11150,11150,11150,0
|
|
20240226,113100,330850330,11150,11150,11150,11150,2
|
|
20240226,113000,330828030,11150,11150,11150,11150,0
|
|
20240226,112900,330828030,11150,11150,11150,11150,1
|
|
20240226,112800,330816880,11140,11140,11140,11140,0
|
|
20240226,112700,330816880,11140,11140,11140,11140,0
|
|
20240226,112600,330816880,11140,11140,11140,11140,0
|
|
20240226,112500,330816880,11140,11140,11140,11140,0
|
|
20240226,112400,330816880,11140,11140,11140,11140,0
|
|
20240226,112300,330816880,11140,11140,11140,11140,1
|
|
20240226,112200,330805740,11120,11120,11120,11120,0
|
|
20240226,112100,330805740,11120,11120,11120,11120,0
|
|
20240226,112000,330805740,11120,11130,11130,11110,394
|
|
20240226,111900,326426550,11150,11150,11150,11150,0
|
|
20240226,111800,326426550,11150,11140,11150,11140,90
|
|
20240226,111700,325423630,11150,11130,11150,11130,6
|
|
20240226,111600,325356830,11130,11130,11130,11130,1
|
|
20240226,111500,325345700,11100,11100,11100,11100,0
|
|
20240226,111400,325345700,11100,11100,11100,11100,219
|
|
20240226,111300,322914800,11100,11100,11100,11100,1
|
|
20240226,111200,322903700,11110,11110,11110,11110,99
|
|
20240226,111100,321803810,11110,11110,11110,11110,1
|
|
20240226,111000,321792700,11130,11130,11130,11130,0
|
|
20240226,110900,321792700,11130,11130,11130,11130,0
|
|
20240226,110800,321792700,11130,11130,11130,11130,1
|
|
20240226,110700,321781570,11130,11130,11130,11130,5
|
|
20240226,110600,321725920,11080,11120,11120,11080,27
|
|
20240226,110500,321426720,11110,11110,11110,11110,0
|
|
20240226,110400,321426720,11110,11110,11110,11110,0
|
|
20240226,110300,321426720,11110,11110,11110,11110,52
|
|
20240226,110200,320849000,11120,11120,11120,11120,0
|
|
20240226,110100,320849000,11120,11140,11140,11120,25
|
|
20240226,110000,320570960,11130,11130,11130,11130,0
|
|
20240226,105900,320570960,11130,11130,11130,11130,0
|
|
20240226,105800,320570960,11130,11140,11140,11130,231
|
|
20240226,105700,317998750,11140,11140,11140,11140,0
|
|
20240226,105600,317998750,11140,11140,11140,11140,0
|
|
20240226,105500,317998750,11140,11140,11140,11140,0
|
|
20240226,105400,317998750,11140,11140,11140,11140,0
|
|
20240226,105300,317998750,11140,11140,11140,11140,0
|
|
20240226,105200,317998750,11140,11140,11140,11140,0
|
|
20240226,105100,317998750,11140,11140,11140,11140,0
|
|
20240226,105000,317998750,11140,11140,11140,11140,0
|
|
20240226,104900,317998750,11140,11140,11140,11140,9
|
|
20240226,104800,317898490,11140,11140,11140,11140,0
|
|
20240226,104700,317898490,11140,11140,11140,11140,823
|
|
20240226,104600,308730270,11170,11170,11170,11170,3
|
|
20240226,104500,308696760,11160,11170,11170,11160,33
|
|
20240226,104400,308328470,11170,11170,11170,11170,2
|
|
20240226,104300,308306130,11170,11170,11170,11170,0
|
|
20240226,104200,308306130,11170,11160,11170,11160,17
|
|
20240226,104100,308116330,11160,11160,11160,11160,20
|
|
20240226,104000,307893130,11160,11160,11160,11160,3
|
|
20240226,103900,307859650,11160,11160,11160,11160,0
|
|
20240226,103800,307859650,11160,11160,11160,11160,0
|
|
20240226,103700,307859650,11160,11160,11160,11160,11
|
|
20240226,103600,307736890,11140,11140,11140,11140,100
|
|
20240226,103500,306622890,11140,11150,11150,11140,20
|
|
20240226,103400,306400070,11160,11160,11160,11160,0
|
|
20240226,103300,306400070,11160,11160,11160,11160,8
|
|
20240226,103200,306310790,11150,11150,11150,11150,0
|
|
20240226,103100,306310790,11150,11150,11150,11150,0
|
|
20240226,103000,306310790,11150,11150,11150,11150,20
|
|
20240226,102900,306087790,11160,11160,11160,11160,0
|
|
20240226,102800,306087790,11160,11160,11160,11160,10
|
|
20240226,102700,305976190,11140,11140,11140,11140,0
|
|
20240226,102600,305976190,11140,11140,11140,11140,879
|
|
20240226,102500,296184130,11130,11100,11130,11100,2172
|
|
20240226,102400,272013220,11070,11070,11070,11070,46
|
|
20240226,102300,271504000,11100,11080,11100,11080,130
|
|
20240226,102200,270061810,11070,11070,11070,11070,0
|
|
20240226,102100,270061810,11070,11040,11070,11040,6142
|
|
20240226,102000,202126880,11040,11040,11050,11040,79
|
|
20240226,101900,201254580,11050,11050,11050,11050,404
|
|
20240226,101800,196790380,11060,11060,11060,11060,12
|
|
20240226,101700,196657660,11070,11070,11070,11070,6
|
|
20240226,101600,196591240,11070,11070,11070,11070,10
|
|
20240226,101500,196480540,11070,11060,11070,11060,29
|
|
20240226,101400,196159520,11070,11070,11070,11070,2
|
|
20240226,101300,196137380,11050,11050,11050,11050,1
|
|
20240226,101200,196126330,11080,11060,11080,11060,40
|
|
20240226,101100,195683810,11060,11060,11060,11060,16
|
|
20240226,101000,195506850,11060,11060,11060,11060,100
|
|
20240226,100900,194400850,11060,11060,11060,11060,430
|
|
20240226,100800,189645050,11060,11090,11090,11060,1163
|
|
20240226,100700,176771550,11100,11100,11100,11100,6
|
|
20240226,100600,176704950,11090,11090,11100,11090,483
|
|
20240226,100500,171347850,11090,11110,11110,11090,1379
|
|
20240226,100400,156043350,11120,11140,11140,11120,2571
|
|
20240226,100300,127415900,11150,11150,11150,11150,318
|
|
20240226,100200,123870200,11150,11140,11150,11140,130
|
|
20240226,100100,122420910,11150,11150,11150,11150,1
|
|
20240226,100000,122409760,11150,11150,11150,11150,181
|
|
20240226,095900,120391610,11150,11150,11150,11150,165
|
|
20240226,095800,118551860,11150,11150,11150,11150,1
|
|
20240226,095700,118540710,11170,11170,11170,11170,1
|
|
20240226,095600,118529540,11170,11170,11170,11170,1
|
|
20240226,095500,118518370,11160,11160,11160,11160,0
|
|
20240226,095400,118518370,11160,11160,11160,11160,0
|
|
20240226,095300,118518370,11160,11160,11160,11160,28
|
|
20240226,095200,118205890,11160,11160,11160,11160,373
|
|
20240226,095100,114043210,11160,11160,11160,11160,76
|
|
20240226,095000,113195050,11160,11160,11160,11160,14
|
|
20240226,094900,113038810,11160,11170,11170,11160,30
|
|
20240226,094800,112703870,11170,11170,11170,11170,31
|
|
20240226,094700,112357600,11170,11200,11200,11170,582
|
|
20240226,094600,105846110,11200,11200,11200,11200,2
|
|
20240226,094500,105823710,11200,11210,11210,11200,2
|
|
20240226,094400,105801300,11210,11210,11210,11210,2
|
|
20240226,094300,105778880,11190,11200,11210,11190,20
|
|
20240226,094200,105554890,11190,11190,11190,11190,1
|
|
20240226,094100,105543700,11200,11200,11200,11200,302
|
|
20240226,094000,102161300,11210,11210,11210,11210,20
|
|
20240226,093900,101937100,11210,11210,11210,11210,78
|
|
20240226,093800,101062720,11210,11210,11210,11210,271
|
|
20240226,093700,98024810,11230,11230,11230,11230,0
|
|
20240226,093600,98024810,11230,11230,11230,11230,0
|
|
20240226,093500,98024810,11230,11230,11230,11230,30
|
|
20240226,093400,97687910,11240,11240,11240,11240,0
|
|
20240226,093300,97687910,11240,11240,11240,11240,181
|
|
20240226,093200,95653470,11230,11230,11240,11230,206
|
|
20240226,093100,93338090,11230,11220,11230,11220,219
|
|
20240226,093000,90880820,11220,11220,11220,11220,446
|
|
20240226,092900,85876700,11210,11210,11210,11210,0
|
|
20240226,092800,85876700,11210,11210,11210,11210,117
|
|
20240226,092700,84565130,11210,11210,11210,11210,0
|
|
20240226,092600,84565130,11210,11210,11210,11210,522
|
|
20240226,092500,78713510,11200,11200,11200,11200,245
|
|
20240226,092400,75969510,11190,11190,11190,11190,1
|
|
20240226,092300,75958320,11200,11200,11200,11200,0
|
|
20240226,092200,75958320,11200,11200,11200,11200,0
|
|
20240226,092100,75958320,11200,11200,11200,11200,0
|
|
20240226,092000,75958320,11200,11200,11200,11200,1
|
|
20240226,091900,75947120,11200,11180,11200,11180,2
|
|
20240226,091800,75924740,11180,11180,11180,11180,14
|
|
20240226,091700,75768220,11180,11180,11180,11180,91
|
|
20240226,091600,74750840,11180,11200,11200,11180,268
|
|
20240226,091500,71749360,11200,11200,11200,11200,2
|
|
20240226,091400,71726960,11200,11200,11200,11200,13
|
|
20240226,091300,71581360,11210,11210,11210,11210,25
|
|
20240226,091200,71301110,11210,11240,11240,11200,8
|
|
20240226,091100,71211460,11250,11250,11250,11250,21
|
|
20240226,091000,70975210,11190,11170,11190,11150,1214
|
|
20240226,090900,57396100,11140,11140,11140,11140,0
|
|
20240226,090800,57396100,11140,11170,11180,11120,1283
|
|
20240226,090700,43101900,11190,11190,11190,11190,0
|
|
20240226,090600,43101900,11190,11210,11210,11180,875
|
|
20240226,090500,33308360,11220,11280,11280,11220,418
|
|
20240226,090400,28605800,11300,11300,11300,11300,10
|
|
20240226,090300,28492800,11280,11260,11300,11260,838
|
|
20240226,090200,19034710,11280,11250,11280,11250,143
|
|
20240226,090100,17424500,11250,11220,11250,11220,297
|
|
20240226,090000,14089850,11220,11230,11230,11220,1255
|