659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,195600,101703060,4480,4480,4480,4480,745
|
|
20240226,195500,101703060,4480,4480,4480,4480,0
|
|
20240226,195400,101703060,4480,4480,4480,4480,0
|
|
20240226,195300,101703060,4480,4480,4480,4480,0
|
|
20240226,195200,101703060,4480,4480,4480,4480,0
|
|
20240226,195100,101703060,4480,4480,4480,4480,0
|
|
20240226,195000,101703060,4480,4480,4480,4480,0
|
|
20240226,194900,101703060,4480,4480,4480,4480,0
|
|
20240226,194800,101703060,4480,4480,4480,4480,0
|
|
20240226,194700,101703060,4480,4480,4480,4480,0
|
|
20240226,194600,101703060,4480,4480,4480,4480,0
|
|
20240226,194500,101703060,4480,4480,4480,4480,0
|
|
20240226,194400,101703060,4480,4480,4480,4480,0
|
|
20240226,194300,101703060,4480,4480,4480,4480,0
|
|
20240226,194200,101703060,4480,4480,4480,4480,0
|
|
20240226,194100,101703060,4480,4480,4480,4480,0
|
|
20240226,194000,101703060,4480,4480,4480,4480,0
|
|
20240226,193900,101703060,4480,4480,4480,4480,0
|
|
20240226,193800,101703060,4480,4480,4480,4480,0
|
|
20240226,193700,101703060,4480,4480,4480,4480,0
|
|
20240226,193600,101703060,4480,4480,4480,4480,0
|
|
20240226,193500,101703060,4480,4480,4480,4480,0
|
|
20240226,193400,101703060,4480,4480,4480,4480,0
|
|
20240226,193300,101703060,4480,4480,4480,4480,0
|
|
20240226,193200,101703060,4480,4480,4480,4480,0
|
|
20240226,193100,101703060,4480,4480,4480,4480,0
|
|
20240226,193000,101703060,4480,4480,4480,4480,0
|
|
20240226,192900,101703060,4480,4480,4480,4480,0
|
|
20240226,192800,101703060,4480,4480,4480,4480,0
|
|
20240226,192700,101703060,4480,4480,4480,4480,0
|
|
20240226,192600,101703060,4480,4480,4480,4480,745
|
|
20240226,192500,101703060,4480,4480,4480,4480,0
|
|
20240226,192400,101703060,4480,4480,4480,4480,0
|
|
20240226,192300,101703060,4480,4480,4480,4480,0
|
|
20240226,192200,101703060,4480,4480,4480,4480,0
|
|
20240226,192100,101703060,4480,4480,4480,4480,0
|
|
20240226,192000,101703060,4480,4480,4480,4480,0
|
|
20240226,191900,101703060,4480,4480,4480,4480,0
|
|
20240226,191800,101703060,4480,4480,4480,4480,0
|
|
20240226,191700,101703060,4480,4480,4480,4480,0
|
|
20240226,191600,101703060,4480,4480,4480,4480,0
|
|
20240226,191500,101703060,4480,4480,4480,4480,0
|
|
20240226,191400,101703060,4480,4480,4480,4480,0
|
|
20240226,191300,101703060,4480,4480,4480,4480,0
|
|
20240226,191200,101703060,4480,4480,4480,4480,0
|
|
20240226,191100,101703060,4480,4480,4480,4480,0
|
|
20240226,191000,101703060,4480,4480,4480,4480,0
|
|
20240226,190900,101703060,4480,4480,4480,4480,0
|
|
20240226,190800,101703060,4480,4480,4480,4480,0
|
|
20240226,190700,101703060,4480,4480,4480,4480,0
|
|
20240226,190600,101703060,4480,4480,4480,4480,0
|
|
20240226,190500,101703060,4480,4480,4480,4480,0
|
|
20240226,190400,101703060,4480,4480,4480,4480,0
|
|
20240226,190300,101703060,4480,4480,4480,4480,0
|
|
20240226,190200,101703060,4480,4480,4480,4480,0
|
|
20240226,190100,101703060,4480,4480,4480,4480,0
|
|
20240226,190000,101703060,4480,4480,4480,4480,0
|
|
20240226,185900,101703060,4480,4480,4480,4480,0
|
|
20240226,185800,101703060,4480,4480,4480,4480,0
|
|
20240226,185700,101703060,4480,4480,4480,4480,0
|
|
20240226,185600,101703060,4480,4480,4480,4480,745
|
|
20240226,185500,101703060,4480,4480,4480,4480,0
|
|
20240226,185400,101703060,4480,4480,4480,4480,0
|
|
20240226,185300,101703060,4480,4480,4480,4480,0
|
|
20240226,185200,101703060,4480,4480,4480,4480,0
|
|
20240226,185100,101703060,4480,4480,4480,4480,0
|
|
20240226,185000,101703060,4480,4480,4480,4480,0
|
|
20240226,184900,101703060,4480,4480,4480,4480,0
|
|
20240226,184800,101703060,4480,4480,4480,4480,0
|
|
20240226,184700,101703060,4480,4480,4480,4480,0
|
|
20240226,184600,101703060,4480,4480,4480,4480,0
|
|
20240226,184500,101703060,4480,4480,4480,4480,0
|
|
20240226,184400,101703060,4480,4480,4480,4480,0
|
|
20240226,184300,101703060,4480,4480,4480,4480,0
|
|
20240226,184200,101703060,4480,4480,4480,4480,0
|
|
20240226,184100,101703060,4480,4480,4480,4480,0
|
|
20240226,184000,101703060,4480,4480,4480,4480,0
|
|
20240226,183900,101703060,4480,4480,4480,4480,0
|
|
20240226,183800,101703060,4480,4480,4480,4480,0
|
|
20240226,183700,101703060,4480,4480,4480,4480,0
|
|
20240226,183600,101703060,4480,4480,4480,4480,0
|
|
20240226,183500,101703060,4480,4480,4480,4480,0
|
|
20240226,183400,101703060,4480,4480,4480,4480,0
|
|
20240226,183300,101703060,4480,4480,4480,4480,0
|
|
20240226,183200,101703060,4480,4480,4480,4480,0
|
|
20240226,183100,101703060,4480,4480,4480,4480,0
|
|
20240226,183000,101703060,4480,4480,4480,4480,0
|
|
20240226,182900,101703060,4480,4480,4480,4480,0
|
|
20240226,182800,101703060,4480,4480,4480,4480,0
|
|
20240226,182700,101703060,4480,4480,4480,4480,0
|
|
20240226,182600,101703060,4480,4480,4480,4480,745
|
|
20240226,182500,101703060,4480,4480,4480,4480,0
|
|
20240226,182400,101703060,4480,4480,4480,4480,0
|
|
20240226,182300,101703060,4480,4480,4480,4480,0
|
|
20240226,182200,101703060,4480,4480,4480,4480,0
|
|
20240226,182100,101703060,4480,4480,4480,4480,0
|
|
20240226,182000,101703060,4480,4480,4480,4480,0
|
|
20240226,181900,101703060,4480,4480,4480,4480,0
|
|
20240226,181800,101703060,4480,4480,4480,4480,0
|
|
20240226,181700,101703060,4480,4480,4480,4480,0
|
|
20240226,181600,101703060,4480,4480,4480,4480,0
|
|
20240226,181500,101703060,4480,4480,4480,4480,0
|
|
20240226,181400,101703060,4480,4480,4480,4480,0
|
|
20240226,181300,101703060,4480,4480,4480,4480,0
|
|
20240226,181200,101703060,4480,4480,4480,4480,0
|
|
20240226,181100,101703060,4480,4480,4480,4480,0
|
|
20240226,181000,101703060,4480,4480,4480,4480,0
|
|
20240226,180900,101703060,4480,4480,4480,4480,0
|
|
20240226,180800,101703060,4480,4480,4480,4480,0
|
|
20240226,180700,101703060,4480,4480,4480,4480,0
|
|
20240226,180600,101703060,4480,4480,4480,4480,0
|
|
20240226,180500,101703060,4480,4480,4480,4480,0
|
|
20240226,180400,101703060,4480,4480,4480,4480,0
|
|
20240226,180300,101703060,4480,4480,4480,4480,0
|
|
20240226,180200,101703060,4480,4480,4480,4480,0
|
|
20240226,180100,101703060,4480,4480,4480,4480,0
|
|
20240226,180000,101703060,4480,4480,4480,4480,0
|
|
20240226,175900,101703060,4480,4480,4480,4480,0
|
|
20240226,175800,101703060,4480,4480,4480,4480,0
|
|
20240226,175700,101703060,4480,4480,4480,4480,0
|
|
20240226,175600,101703060,4480,4480,4480,4480,745
|
|
20240226,175500,101703060,4480,4480,4480,4480,0
|
|
20240226,175400,101703060,4480,4480,4480,4480,0
|
|
20240226,175300,101703060,4480,4480,4480,4480,0
|
|
20240226,175200,101703060,4480,4480,4480,4480,0
|
|
20240226,175100,101703060,4480,4480,4480,4480,0
|
|
20240226,175000,101703060,4480,4480,4480,4480,0
|
|
20240226,174900,101703060,4480,4480,4480,4480,0
|
|
20240226,174800,101703060,4480,4480,4480,4480,0
|
|
20240226,174700,101703060,4480,4480,4480,4480,0
|
|
20240226,174600,101703060,4480,4480,4480,4480,0
|
|
20240226,174500,101703060,4480,4480,4480,4480,0
|
|
20240226,174400,101703060,4480,4480,4480,4480,0
|
|
20240226,174300,101703060,4480,4480,4480,4480,0
|
|
20240226,174200,101703060,4480,4480,4480,4480,0
|
|
20240226,174100,101703060,4480,4480,4480,4480,0
|
|
20240226,174000,101703060,4480,4480,4480,4480,0
|
|
20240226,173900,101703060,4480,4480,4480,4480,0
|
|
20240226,173800,101703060,4480,4480,4480,4480,0
|
|
20240226,173700,101703060,4480,4480,4480,4480,0
|
|
20240226,173600,101703060,4480,4480,4480,4480,0
|
|
20240226,173500,101703060,4480,4480,4480,4480,0
|
|
20240226,173400,101703060,4480,4480,4480,4480,0
|
|
20240226,173300,101703060,4480,4480,4480,4480,0
|
|
20240226,173200,101703060,4480,4480,4480,4480,0
|
|
20240226,173100,101703060,4480,4480,4480,4480,0
|
|
20240226,173000,101703060,4480,4480,4480,4480,0
|
|
20240226,172900,101703060,4480,4480,4480,4480,0
|
|
20240226,172800,101703060,4480,4480,4480,4480,0
|
|
20240226,172700,101703060,4480,4480,4480,4480,0
|
|
20240226,172600,101703060,4480,4480,4480,4480,745
|
|
20240226,172500,101703060,4480,4480,4480,4480,0
|
|
20240226,172400,101703060,4480,4480,4480,4480,0
|
|
20240226,172300,101703060,4480,4480,4480,4480,0
|
|
20240226,172200,101703060,4480,4480,4480,4480,0
|
|
20240226,172100,101703060,4480,4480,4480,4480,0
|
|
20240226,172000,101703060,4480,4480,4480,4480,0
|
|
20240226,171900,101703060,4480,4480,4480,4480,0
|
|
20240226,171800,101703060,4480,4480,4480,4480,0
|
|
20240226,171700,101703060,4480,4480,4480,4480,0
|
|
20240226,171600,101703060,4480,4480,4480,4480,0
|
|
20240226,171500,101703060,4480,4480,4480,4480,0
|
|
20240226,171400,101703060,4480,4480,4480,4480,0
|
|
20240226,171300,101703060,4480,4480,4480,4480,0
|
|
20240226,171200,101703060,4480,4480,4480,4480,0
|
|
20240226,171100,101703060,4480,4480,4480,4480,0
|
|
20240226,171000,101703060,4480,4480,4480,4480,0
|
|
20240226,170900,101703060,4480,4480,4480,4480,0
|
|
20240226,170800,101703060,4480,4480,4480,4480,0
|
|
20240226,170700,101703060,4480,4480,4480,4480,0
|
|
20240226,170600,101703060,4480,4480,4480,4480,0
|
|
20240226,170500,101703060,4480,4480,4480,4480,0
|
|
20240226,170400,101703060,4480,4480,4480,4480,0
|
|
20240226,170300,101703060,4480,4480,4480,4480,0
|
|
20240226,170200,101703060,4480,4480,4480,4480,0
|
|
20240226,170100,101703060,4480,4480,4480,4480,0
|
|
20240226,170000,101703060,4480,4480,4480,4480,0
|
|
20240226,165900,101703060,4480,4480,4480,4480,0
|
|
20240226,165800,101703060,4480,4480,4480,4480,0
|
|
20240226,165700,101703060,4480,4480,4480,4480,0
|
|
20240226,165600,101703060,4480,4480,4480,4480,745
|
|
20240226,165500,101703060,4480,4480,4480,4480,0
|
|
20240226,165400,101703060,4480,4480,4480,4480,0
|
|
20240226,165300,101703060,4480,4480,4480,4480,0
|
|
20240226,165200,101703060,4480,4480,4480,4480,0
|
|
20240226,165100,101703060,4480,4480,4480,4480,0
|
|
20240226,165000,101703060,4480,4480,4480,4480,0
|
|
20240226,164900,101703060,4480,4480,4480,4480,0
|
|
20240226,164800,101703060,4480,4480,4480,4480,0
|
|
20240226,164700,101703060,4480,4480,4480,4480,0
|
|
20240226,164600,101703060,4480,4480,4480,4480,0
|
|
20240226,164500,101703060,4480,4480,4480,4480,0
|
|
20240226,164400,101703060,4480,4480,4480,4480,0
|
|
20240226,164300,101703060,4480,4480,4480,4480,0
|
|
20240226,164200,101703060,4480,4480,4480,4480,0
|
|
20240226,164100,101703060,4480,4480,4480,4480,0
|
|
20240226,164000,101703060,4480,4480,4480,4480,0
|
|
20240226,163900,101703060,4480,4480,4480,4480,0
|
|
20240226,163800,101703060,4480,4480,4480,4480,0
|
|
20240226,163700,101703060,4480,4480,4480,4480,0
|
|
20240226,163600,101703060,4480,4480,4480,4480,0
|
|
20240226,163500,101703060,4480,4480,4480,4480,0
|
|
20240226,163400,101703060,4480,4480,4480,4480,0
|
|
20240226,163300,101703060,4480,4480,4480,4480,0
|
|
20240226,163200,101703060,4480,4480,4480,4480,0
|
|
20240226,163100,101703060,4480,4480,4480,4480,0
|
|
20240226,163000,101703060,4480,4480,4480,4480,0
|
|
20240226,162900,101703060,4480,4480,4480,4480,0
|
|
20240226,162800,101703060,4480,4480,4480,4480,0
|
|
20240226,162700,101703060,4480,4480,4480,4480,0
|
|
20240226,162600,101703060,4480,4480,4480,4480,745
|
|
20240226,162500,101703060,4480,4480,4480,4480,0
|
|
20240226,162400,101703060,4480,4480,4480,4480,0
|
|
20240226,162300,101703060,4480,4480,4480,4480,0
|
|
20240226,162200,101703060,4480,4480,4480,4480,0
|
|
20240226,162100,101703060,4480,4480,4480,4480,0
|
|
20240226,162000,101703060,4480,4480,4480,4480,0
|
|
20240226,161900,101703060,4480,4480,4480,4480,0
|
|
20240226,161800,101703060,4480,4480,4480,4480,0
|
|
20240226,161700,101703060,4480,4480,4480,4480,0
|
|
20240226,161600,101703060,4480,4480,4480,4480,0
|
|
20240226,161500,101703060,4480,4480,4480,4480,0
|
|
20240226,161400,101703060,4480,4480,4480,4480,0
|
|
20240226,161300,101703060,4480,4480,4480,4480,0
|
|
20240226,161200,101703060,4480,4480,4480,4480,0
|
|
20240226,161100,101703060,4480,4480,4480,4480,0
|
|
20240226,161000,101703060,4480,4480,4480,4480,0
|
|
20240226,160900,101703060,4480,4480,4480,4480,0
|
|
20240226,160800,101703060,4480,4480,4480,4480,0
|
|
20240226,160700,101703060,4480,4480,4480,4480,0
|
|
20240226,160600,101703060,4480,4480,4480,4480,0
|
|
20240226,160500,101703060,4480,4480,4480,4480,0
|
|
20240226,160400,101703060,4480,4480,4480,4480,0
|
|
20240226,160300,101703060,4480,4480,4480,4480,0
|
|
20240226,160200,101703060,4480,4480,4480,4480,0
|
|
20240226,160100,101703060,4480,4480,4480,4480,0
|
|
20240226,160000,101703060,4480,4480,4480,4480,0
|
|
20240226,155900,101703060,4480,4480,4480,4480,0
|
|
20240226,155800,101703060,4480,4480,4480,4480,0
|
|
20240226,155700,101703060,4480,4480,4480,4480,0
|
|
20240226,155600,101703060,4480,4480,4480,4480,745
|
|
20240226,155500,101703060,4480,4480,4480,4480,0
|
|
20240226,155400,101703060,4480,4480,4480,4480,0
|
|
20240226,155300,101703060,4480,4480,4480,4480,0
|
|
20240226,155200,101703060,4480,4480,4480,4480,0
|
|
20240226,155100,101703060,4480,4480,4480,4480,0
|
|
20240226,155000,101703060,4480,4480,4480,4480,0
|
|
20240226,154900,101703060,4480,4480,4480,4480,0
|
|
20240226,154800,101703060,4480,4480,4480,4480,0
|
|
20240226,154700,101703060,4480,4480,4480,4480,0
|
|
20240226,154600,101703060,4480,4480,4480,4480,0
|
|
20240226,154500,101703060,4480,4480,4480,4480,0
|
|
20240226,154400,101703060,4480,4480,4480,4480,0
|
|
20240226,154300,101703060,4480,4480,4480,4480,0
|
|
20240226,154200,101703060,4480,4480,4480,4480,0
|
|
20240226,154100,101703060,4480,4480,4480,4480,0
|
|
20240226,154000,101703060,4480,4480,4480,4480,0
|
|
20240226,153900,101703060,4480,4480,4480,4480,0
|
|
20240226,153800,101703060,4480,4480,4480,4480,0
|
|
20240226,153700,101703060,4480,4480,4480,4480,0
|
|
20240226,153600,101703060,4480,4480,4480,4480,0
|
|
20240226,153500,101703060,4480,4480,4480,4480,0
|
|
20240226,153400,101703060,4480,4480,4480,4480,0
|
|
20240226,153300,101703060,4480,4480,4480,4480,0
|
|
20240226,153200,101703060,4480,4480,4480,4480,0
|
|
20240226,153100,101703060,4480,4480,4480,4480,0
|
|
20240226,153000,101703060,4480,4480,4480,4480,745
|
|
20240226,152900,98365460,4460,4460,4460,4460,0
|
|
20240226,152800,98365460,4460,4460,4460,4460,0
|
|
20240226,152700,98365460,4460,4460,4460,4460,0
|
|
20240226,152600,98365460,4460,4460,4460,4460,0
|
|
20240226,152500,98365460,4460,4460,4460,4460,0
|
|
20240226,152400,98365460,4460,4460,4460,4460,0
|
|
20240226,152300,98365460,4460,4460,4460,4460,0
|
|
20240226,152200,98365460,4460,4460,4460,4460,0
|
|
20240226,152100,98365460,4460,4460,4460,4460,0
|
|
20240226,152000,98365460,4460,4460,4460,4460,0
|
|
20240226,151900,98365460,4460,4460,4460,4460,45
|
|
20240226,151800,98164760,4455,4455,4455,4455,0
|
|
20240226,151700,98164760,4455,4455,4455,4455,0
|
|
20240226,151600,98164760,4455,4455,4455,4455,0
|
|
20240226,151500,98164760,4455,4455,4455,4455,0
|
|
20240226,151400,98164760,4455,4460,4460,4455,10
|
|
20240226,151300,98120200,4460,4460,4460,4460,21
|
|
20240226,151200,98026540,4450,4450,4450,4450,200
|
|
20240226,151100,97136540,4460,4460,4460,4455,274
|
|
20240226,151000,95915505,4455,4460,4460,4455,12
|
|
20240226,150900,95862015,4460,4460,4460,4460,0
|
|
20240226,150800,95862015,4460,4460,4460,4460,0
|
|
20240226,150700,95862015,4460,4460,4460,4460,15
|
|
20240226,150600,95795115,4460,4460,4460,4460,0
|
|
20240226,150500,95795115,4460,4460,4460,4460,47
|
|
20240226,150400,95585495,4450,4455,4455,4450,1800
|
|
20240226,150300,87574980,4460,4460,4460,4460,0
|
|
20240226,150200,87574980,4460,4460,4460,4460,0
|
|
20240226,150100,87574980,4460,4460,4460,4460,4
|
|
20240226,150000,87557140,4460,4460,4460,4460,0
|
|
20240226,145900,87557140,4460,4460,4460,4460,0
|
|
20240226,145800,87557140,4460,4460,4460,4460,0
|
|
20240226,145700,87557140,4460,4460,4460,4460,0
|
|
20240226,145600,87557140,4460,4460,4460,4460,0
|
|
20240226,145500,87557140,4460,4460,4460,4460,0
|
|
20240226,145400,87557140,4460,4460,4460,4460,0
|
|
20240226,145300,87557140,4460,4460,4460,4460,0
|
|
20240226,145200,87557140,4460,4460,4460,4460,0
|
|
20240226,145100,87557140,4460,4460,4460,4460,0
|
|
20240226,145000,87557140,4460,4460,4460,4460,0
|
|
20240226,144900,87557140,4460,4460,4460,4460,0
|
|
20240226,144800,87557140,4460,4460,4460,4460,0
|
|
20240226,144700,87557140,4460,4460,4460,4460,0
|
|
20240226,144600,87557140,4460,4460,4460,4460,4
|
|
20240226,144500,87539300,4465,4465,4465,4465,0
|
|
20240226,144400,87539300,4465,4465,4465,4465,0
|
|
20240226,144300,87539300,4465,4465,4465,4465,0
|
|
20240226,144200,87539300,4465,4465,4465,4465,9
|
|
20240226,144100,87499115,4465,4460,4465,4460,1164
|
|
20240226,144000,82301860,4460,4460,4460,4460,6
|
|
20240226,143900,82275100,4460,4460,4460,4460,3
|
|
20240226,143800,82261720,4465,4465,4465,4465,0
|
|
20240226,143700,82261720,4465,4465,4465,4465,0
|
|
20240226,143600,82261720,4465,4465,4465,4465,0
|
|
20240226,143500,82261720,4465,4465,4465,4465,5
|
|
20240226,143400,82239395,4465,4465,4465,4465,0
|
|
20240226,143300,82239395,4465,4465,4465,4465,14
|
|
20240226,143200,82176885,4465,4465,4465,4465,0
|
|
20240226,143100,82176885,4465,4465,4465,4465,0
|
|
20240226,143000,82176885,4465,4465,4465,4465,0
|
|
20240226,142900,82176885,4465,4465,4465,4465,0
|
|
20240226,142800,82176885,4465,4465,4465,4465,0
|
|
20240226,142700,82176885,4465,4465,4465,4465,0
|
|
20240226,142600,82176885,4465,4465,4465,4465,0
|
|
20240226,142500,82176885,4465,4465,4465,4465,0
|
|
20240226,142400,82176885,4465,4465,4465,4465,0
|
|
20240226,142300,82176885,4465,4465,4465,4465,79
|
|
20240226,142200,81824150,4460,4460,4460,4460,0
|
|
20240226,142100,81824150,4460,4460,4460,4460,36
|
|
20240226,142000,81663590,4460,4460,4460,4460,2
|
|
20240226,141900,81654670,4460,4460,4460,4460,0
|
|
20240226,141800,81654670,4460,4460,4460,4460,0
|
|
20240226,141700,81654670,4460,4460,4460,4460,0
|
|
20240226,141600,81654670,4460,4460,4460,4460,2
|
|
20240226,141500,81645750,4460,4460,4460,4460,0
|
|
20240226,141400,81645750,4460,4460,4460,4460,0
|
|
20240226,141300,81645750,4460,4460,4460,4460,2
|
|
20240226,141200,81636830,4455,4455,4455,4455,0
|
|
20240226,141100,81636830,4455,4455,4455,4455,0
|
|
20240226,141000,81636830,4455,4455,4455,4455,30
|
|
20240226,140900,81503180,4455,4455,4455,4455,0
|
|
20240226,140800,81503180,4455,4455,4455,4455,0
|
|
20240226,140700,81503180,4455,4455,4455,4455,0
|
|
20240226,140600,81503180,4455,4455,4455,4455,0
|
|
20240226,140500,81503180,4455,4455,4455,4455,2
|
|
20240226,140400,81494270,4450,4450,4450,4450,0
|
|
20240226,140300,81494270,4450,4450,4450,4450,0
|
|
20240226,140200,81494270,4450,4450,4450,4450,0
|
|
20240226,140100,81494270,4450,4450,4450,4450,0
|
|
20240226,140000,81494270,4450,4450,4450,4450,2
|
|
20240226,135900,81485370,4450,4455,4455,4450,133
|
|
20240226,135800,80893510,4450,4450,4450,4450,0
|
|
20240226,135700,80893510,4450,4450,4450,4450,0
|
|
20240226,135600,80893510,4450,4450,4450,4450,6
|
|
20240226,135500,80866810,4455,4455,4455,4455,2
|
|
20240226,135400,80857900,4460,4460,4460,4460,0
|
|
20240226,135300,80857900,4460,4460,4460,4460,0
|
|
20240226,135200,80857900,4460,4455,4460,4455,3
|
|
20240226,135100,80844530,4450,4455,4455,4450,8
|
|
20240226,135000,80808920,4455,4455,4455,4455,82
|
|
20240226,134900,80443610,4455,4455,4455,4455,38
|
|
20240226,134800,80274320,4450,4450,4450,4450,6
|
|
20240226,134700,80247620,4450,4450,4450,4450,0
|
|
20240226,134600,80247620,4450,4450,4450,4450,0
|
|
20240226,134500,80247620,4450,4450,4450,4450,5
|
|
20240226,134400,80225370,4455,4455,4455,4455,0
|
|
20240226,134300,80225370,4455,4455,4455,4455,0
|
|
20240226,134200,80225370,4455,4455,4455,4455,1
|
|
20240226,134100,80220915,4455,4455,4455,4455,2
|
|
20240226,134000,80212005,4455,4455,4455,4455,13
|
|
20240226,133900,80154090,4450,4450,4450,4450,11
|
|
20240226,133800,80105140,4455,4455,4455,4455,0
|
|
20240226,133700,80105140,4455,4455,4455,4455,2
|
|
20240226,133600,80096230,4455,4455,4455,4455,2
|
|
20240226,133500,80087320,4450,4450,4450,4450,9
|
|
20240226,133400,80047270,4450,4450,4450,4450,250
|
|
20240226,133300,78934770,4465,4465,4465,4465,0
|
|
20240226,133200,78934770,4465,4455,4465,4450,138
|
|
20240226,133100,78320095,4455,4460,4460,4455,19
|
|
20240226,133000,78235440,4465,4465,4465,4465,1
|
|
20240226,132900,78230975,4455,4455,4455,4455,70
|
|
20240226,132800,77919125,4460,4460,4460,4460,30
|
|
20240226,132700,77785325,4460,4460,4460,4460,16
|
|
20240226,132600,77713965,4455,4455,4455,4455,0
|
|
20240226,132500,77713965,4455,4455,4455,4455,0
|
|
20240226,132400,77713965,4455,4455,4455,4455,6
|
|
20240226,132300,77687235,4460,4460,4460,4460,1
|
|
20240226,132200,77682775,4460,4460,4460,4460,0
|
|
20240226,132100,77682775,4460,4460,4460,4460,5
|
|
20240226,132000,77660475,4460,4460,4460,4460,0
|
|
20240226,131900,77660475,4460,4460,4460,4460,0
|
|
20240226,131800,77660475,4460,4460,4460,4460,6
|
|
20240226,131700,77633715,4465,4465,4465,4465,1
|
|
20240226,131600,77629250,4460,4460,4460,4460,0
|
|
20240226,131500,77629250,4460,4460,4460,4460,6
|
|
20240226,131400,77602490,4460,4460,4460,4460,0
|
|
20240226,131300,77602490,4460,4460,4460,4460,0
|
|
20240226,131200,77602490,4460,4455,4460,4455,213
|
|
20240226,131100,76653545,4455,4455,4455,4455,0
|
|
20240226,131000,76653545,4455,4460,4460,4455,300
|
|
20240226,130900,75317020,4460,4460,4460,4460,5
|
|
20240226,130800,75294720,4465,4465,4465,4465,0
|
|
20240226,130700,75294720,4465,4465,4465,4465,0
|
|
20240226,130600,75294720,4465,4460,4465,4460,7
|
|
20240226,130500,75263495,4460,4460,4460,4460,0
|
|
20240226,130400,75263495,4460,4460,4460,4460,0
|
|
20240226,130300,75263495,4460,4460,4460,4460,6
|
|
20240226,130200,75236735,4465,4465,4465,4465,2
|
|
20240226,130100,75227805,4465,4465,4465,4465,2
|
|
20240226,130000,75218875,4465,4460,4465,4460,21
|
|
20240226,125900,75125200,4460,4460,4460,4460,0
|
|
20240226,125800,75125200,4460,4460,4460,4460,0
|
|
20240226,125700,75125200,4460,4455,4460,4455,9
|
|
20240226,125600,75085090,4460,4460,4460,4460,0
|
|
20240226,125500,75085090,4460,4460,4460,4460,1
|
|
20240226,125400,75080630,4460,4455,4460,4455,11
|
|
20240226,125300,75031600,4460,4460,4460,4460,0
|
|
20240226,125200,75031600,4460,4460,4460,4460,2
|
|
20240226,125100,75022680,4460,4455,4460,4455,8
|
|
20240226,125000,74987025,4460,4460,4460,4460,0
|
|
20240226,124900,74987025,4460,4460,4460,4460,0
|
|
20240226,124800,74987025,4460,4460,4460,4460,3
|
|
20240226,124700,74973645,4460,4460,4460,4460,0
|
|
20240226,124600,74973645,4460,4460,4460,4460,0
|
|
20240226,124500,74973645,4460,4460,4460,4460,6
|
|
20240226,124400,74946885,4460,4460,4460,4460,0
|
|
20240226,124300,74946885,4460,4460,4460,4460,0
|
|
20240226,124200,74946885,4460,4460,4465,4460,343
|
|
20240226,124100,73415435,4460,4460,4460,4460,10
|
|
20240226,124000,73370835,4455,4455,4455,4455,0
|
|
20240226,123900,73370835,4455,4460,4460,4455,7
|
|
20240226,123800,73339645,4455,4455,4455,4455,6
|
|
20240226,123700,73312915,4455,4455,4455,4455,1
|
|
20240226,123600,73308460,4455,4450,4455,4450,9
|
|
20240226,123500,73268395,4455,4455,4455,4455,0
|
|
20240226,123400,73268395,4455,4455,4455,4455,1
|
|
20240226,123300,73263940,4455,4450,4455,4450,9
|
|
20240226,123200,73223870,4455,4455,4455,4455,0
|
|
20240226,123100,73223870,4455,4455,4455,4455,0
|
|
20240226,123000,73223870,4455,4455,4455,4455,8
|
|
20240226,122900,73188230,4455,4455,4455,4455,0
|
|
20240226,122800,73188230,4455,4455,4455,4455,0
|
|
20240226,122700,73188230,4455,4455,4455,4455,0
|
|
20240226,122600,73188230,4455,4455,4455,4455,0
|
|
20240226,122500,73188230,4455,4455,4455,4455,3
|
|
20240226,122400,73174865,4455,4460,4460,4455,3
|
|
20240226,122300,73161495,4465,4465,4465,4465,0
|
|
20240226,122200,73161495,4465,4465,4465,4465,5
|
|
20240226,122100,73139170,4465,4465,4465,4465,1
|
|
20240226,122000,73134705,4465,4465,4465,4465,0
|
|
20240226,121900,73134705,4465,4465,4465,4460,25
|
|
20240226,121800,73023095,4470,4470,4470,4470,43
|
|
20240226,121700,72830885,4465,4465,4465,4465,30
|
|
20240226,121600,72696935,4460,4460,4460,4460,5
|
|
20240226,121500,72674635,4465,4465,4465,4465,32
|
|
20240226,121400,72531755,4465,4460,4465,4460,65
|
|
20240226,121300,72241680,4460,4460,4460,4460,96
|
|
20240226,121200,71813520,4470,4470,4480,4465,946
|
|
20240226,121100,67588380,4455,4455,4455,4455,0
|
|
20240226,121000,67588380,4455,4450,4455,4450,16
|
|
20240226,120900,67517130,4455,4455,4455,4455,2
|
|
20240226,120800,67508220,4455,4455,4455,4455,0
|
|
20240226,120700,67508220,4455,4455,4455,4450,9
|
|
20240226,120600,67468155,4455,4455,4455,4455,2
|
|
20240226,120500,67459245,4455,4455,4455,4455,0
|
|
20240226,120400,67459245,4455,4455,4455,4450,9
|
|
20240226,120300,67419180,4455,4455,4455,4455,0
|
|
20240226,120200,67419180,4455,4450,4455,4450,18
|
|
20240226,120100,67339050,4450,4445,4450,4445,10
|
|
20240226,120000,67294580,4450,4450,4450,4450,2
|
|
20240226,115900,67285680,4445,4445,4445,4445,0
|
|
20240226,115800,67285680,4445,4445,4445,4445,5
|
|
20240226,115700,67263455,4445,4445,4445,4445,0
|
|
20240226,115600,67263455,4445,4445,4445,4445,0
|
|
20240226,115500,67263455,4445,4445,4445,4445,4
|
|
20240226,115400,67245675,4445,4445,4445,4445,0
|
|
20240226,115300,67245675,4445,4445,4445,4445,7
|
|
20240226,115200,67214560,4445,4445,4445,4445,1
|
|
20240226,115100,67210115,4495,4495,4495,4495,0
|
|
20240226,115000,67210115,4495,4495,4495,4495,0
|
|
20240226,114900,67210115,4495,4455,4500,4450,14
|
|
20240226,114800,67147610,4500,4445,4500,4445,10
|
|
20240226,114700,67103005,4445,4440,4445,4440,15
|
|
20240226,114600,67036385,4445,4445,4445,4445,66
|
|
20240226,114500,66743015,4445,4435,4445,4435,1415
|
|
20240226,114400,60458620,4435,4435,4435,4435,6
|
|
20240226,114300,60432010,4440,4440,4440,4440,0
|
|
20240226,114200,60432010,4440,4450,4450,4440,1390
|
|
20240226,114100,54260230,4455,4455,4455,4455,0
|
|
20240226,114000,54260230,4455,4455,4455,4455,5
|
|
20240226,113900,54237955,4495,4445,4500,4445,152
|
|
20240226,113800,53560005,4445,4445,4445,4445,3
|
|
20240226,113700,53546670,4460,4440,4460,4430,12
|
|
20240226,113600,53493395,4460,4440,4460,4440,11
|
|
20240226,113500,53444455,4460,4435,4460,4435,10
|
|
20240226,113400,53400055,4440,4450,4460,4440,8
|
|
20240226,113300,53364505,4460,4445,4460,4445,6
|
|
20240226,113200,53337775,4460,4445,4460,4445,27
|
|
20240226,113100,53217550,4460,4455,4460,4445,28
|
|
20240226,113000,53092785,4460,4460,4460,4460,0
|
|
20240226,112900,53092785,4460,4460,4460,4460,0
|
|
20240226,112800,53092785,4460,4460,4460,4460,0
|
|
20240226,112700,53092785,4460,4445,4460,4445,8
|
|
20240226,112600,53057150,4445,4425,4445,4425,94
|
|
20240226,112500,52640625,4430,4430,4430,4430,1359
|
|
20240226,112400,46620255,4430,4430,4430,4430,0
|
|
20240226,112300,46620255,4430,4420,4430,4415,16
|
|
20240226,112200,46549580,4430,4425,4430,4415,1388
|
|
20240226,112100,40407780,4445,4445,4445,4445,3
|
|
20240226,112000,40394445,4440,4440,4440,4440,0
|
|
20240226,111900,40394445,4440,4440,4440,4440,6
|
|
20240226,111800,40367805,4445,4440,4445,4440,7
|
|
20240226,111700,40336720,4435,4435,4435,4435,6
|
|
20240226,111600,40310110,4445,4435,4445,4435,6
|
|
20240226,111500,40283490,4435,4430,4445,4430,139
|
|
20240226,111400,39667690,4430,4425,4430,4425,6
|
|
20240226,111300,39641120,4415,4415,4415,4410,27
|
|
20240226,111200,39521945,4410,4410,4410,4410,17
|
|
20240226,111100,39446975,4405,4405,4405,4405,0
|
|
20240226,111000,39446975,4405,4405,4405,4405,6
|
|
20240226,110900,39420545,4410,4410,4410,4410,24
|
|
20240226,110800,39314705,4410,4405,4410,4405,6
|
|
20240226,110700,39288270,4405,4405,4405,4405,0
|
|
20240226,110600,39288270,4405,4405,4405,4405,0
|
|
20240226,110500,39288270,4405,4405,4405,4405,70
|
|
20240226,110400,38979920,4405,4405,4405,4405,4
|
|
20240226,110300,38962300,4405,4405,4405,4405,0
|
|
20240226,110200,38962300,4405,4405,4405,4405,0
|
|
20240226,110100,38962300,4405,4405,4405,4405,6
|
|
20240226,110000,38935870,4405,4405,4405,4405,490
|
|
20240226,105900,36777420,4405,4405,4405,4405,2
|
|
20240226,105800,36768610,4400,4400,4400,4400,14
|
|
20240226,105700,36707010,4405,4405,4405,4405,0
|
|
20240226,105600,36707010,4405,4405,4405,4405,186
|
|
20240226,105500,35887680,4405,4405,4405,4405,6
|
|
20240226,105400,35861250,4405,4405,4405,4405,0
|
|
20240226,105300,35861250,4405,4405,4405,4405,0
|
|
20240226,105200,35861250,4405,4405,4405,4405,6
|
|
20240226,105100,35834820,4405,4405,4405,4405,197
|
|
20240226,105000,34967035,4405,4405,4405,4405,0
|
|
20240226,104900,34967035,4405,4405,4405,4405,5
|
|
20240226,104800,34945010,4405,4405,4405,4405,0
|
|
20240226,104700,34945010,4405,4405,4405,4405,4
|
|
20240226,104600,34927390,4410,4410,4410,4410,2
|
|
20240226,104500,34918570,4410,4415,4415,4410,240
|
|
20240226,104400,33860165,4410,4410,4410,4410,0
|
|
20240226,104300,33860165,4410,4410,4410,4410,6
|
|
20240226,104200,33833705,4415,4415,4415,4415,0
|
|
20240226,104100,33833705,4415,4405,4415,4405,293
|
|
20240226,104000,32541105,4410,4410,4410,4410,700
|
|
20240226,103900,29454105,4410,4410,4410,4410,35
|
|
20240226,103800,29299755,4405,4405,4405,4405,6
|
|
20240226,103700,29273325,4410,4410,4410,4410,0
|
|
20240226,103600,29273325,4410,4410,4410,4410,0
|
|
20240226,103500,29273325,4410,4405,4410,4405,8
|
|
20240226,103400,29238075,4410,4410,4410,4410,104
|
|
20240226,103300,28779435,4410,4410,4410,4410,0
|
|
20240226,103200,28779435,4410,4410,4410,4410,5
|
|
20240226,103100,28757385,4410,4410,4410,4410,0
|
|
20240226,103000,28757385,4410,4415,4415,4410,415
|
|
20240226,102900,26926510,4425,4425,4425,4425,0
|
|
20240226,102800,26926510,4425,4425,4425,4425,1
|
|
20240226,102700,26922085,4420,4420,4420,4420,77
|
|
20240226,102600,26581745,4415,4415,4415,4415,6
|
|
20240226,102500,26555255,4420,4420,4420,4420,6
|
|
20240226,102400,26528735,4420,4420,4420,4420,0
|
|
20240226,102300,26528735,4420,4420,4420,4420,0
|
|
20240226,102200,26528735,4420,4420,4420,4420,34
|
|
20240226,102100,26378455,4415,4415,4415,4415,0
|
|
20240226,102000,26378455,4415,4415,4415,4415,6
|
|
20240226,101900,26351965,4420,4420,4420,4420,0
|
|
20240226,101800,26351965,4420,4420,4420,4420,0
|
|
20240226,101700,26351965,4420,4420,4420,4420,0
|
|
20240226,101600,26351965,4420,4420,4420,4420,0
|
|
20240226,101500,26351965,4420,4420,4420,4420,28
|
|
20240226,101400,26228205,4415,4415,4415,4415,5
|
|
20240226,101300,26206130,4415,4415,4415,4415,0
|
|
20240226,101200,26206130,4415,4415,4415,4415,0
|
|
20240226,101100,26206130,4415,4415,4415,4415,6
|
|
20240226,101000,26179640,4415,4415,4415,4415,45
|
|
20240226,100900,25980965,4415,4415,4415,4415,99
|
|
20240226,100800,25543880,4415,4420,4420,4415,1430
|
|
20240226,100700,19224765,4425,4425,4425,4425,0
|
|
20240226,100600,19224765,4425,4425,4425,4425,21
|
|
20240226,100500,19131840,4425,4425,4425,4425,6
|
|
20240226,100400,19105290,4425,4425,4425,4425,0
|
|
20240226,100300,19105290,4425,4425,4425,4425,0
|
|
20240226,100200,19105290,4425,4425,4425,4425,6
|
|
20240226,100100,19078740,4430,4430,4430,4430,30
|
|
20240226,100000,18945840,4425,4425,4425,4425,0
|
|
20240226,095900,18945840,4425,4425,4425,4425,6
|
|
20240226,095800,18919290,4425,4425,4425,4425,23
|
|
20240226,095700,18817515,4425,4425,4425,4425,10
|
|
20240226,095600,18773265,4420,4420,4420,4420,5
|
|
20240226,095500,18751165,4425,4425,4425,4425,46
|
|
20240226,095400,18547615,4425,4425,4425,4425,0
|
|
20240226,095300,18547615,4425,4425,4425,4425,6
|
|
20240226,095200,18521065,4425,4425,4425,4425,222
|
|
20240226,095100,17538715,4425,4425,4425,4425,0
|
|
20240226,095000,17538715,4425,4425,4425,4425,6
|
|
20240226,094900,17512165,4425,4425,4425,4425,0
|
|
20240226,094800,17512165,4425,4425,4425,4425,0
|
|
20240226,094700,17512165,4425,4425,4425,4425,11
|
|
20240226,094600,17463490,4425,4425,4425,4425,2
|
|
20240226,094500,17454640,4425,4430,4430,4425,25
|
|
20240226,094400,17343925,4430,4430,4430,4430,34
|
|
20240226,094300,17193305,4430,4430,4430,4430,448
|
|
20240226,094200,15208665,4430,4435,4435,4430,118
|
|
20240226,094100,14685920,4435,4430,4435,4430,47
|
|
20240226,094000,14477545,4430,4460,4465,4430,1209
|
|
20240226,093900,9109720,4460,4455,4460,4455,20
|
|
20240226,093800,9020610,4450,4450,4450,4450,5
|
|
20240226,093700,8998360,4455,4455,4455,4455,33
|
|
20240226,093600,8851345,4455,4455,4455,4455,22
|
|
20240226,093500,8753335,4445,4450,4450,4445,200
|
|
20240226,093400,7864190,4455,4455,4455,4455,0
|
|
20240226,093300,7864190,4455,4455,4455,4455,5
|
|
20240226,093200,7841915,4455,4455,4455,4455,11
|
|
20240226,093100,7792910,4450,4450,4450,4450,0
|
|
20240226,093000,7792910,4450,4450,4450,4450,0
|
|
20240226,092900,7792910,4450,4450,4450,4450,6
|
|
20240226,092800,7766210,4450,4450,4450,4450,200
|
|
20240226,092700,6876210,4455,4455,4455,4455,0
|
|
20240226,092600,6876210,4455,4455,4455,4455,6
|
|
20240226,092500,6849480,4455,4455,4455,4455,3
|
|
20240226,092400,6836115,4450,4450,4450,4450,0
|
|
20240226,092300,6836115,4450,4450,4450,4450,6
|
|
20240226,092200,6809415,4455,4455,4455,4455,5
|
|
20240226,092100,6787140,4450,4450,4450,4450,0
|
|
20240226,092000,6787140,4450,4450,4450,4450,5
|
|
20240226,091900,6764890,4450,4450,4450,4450,0
|
|
20240226,091800,6764890,4450,4450,4450,4450,0
|
|
20240226,091700,6764890,4450,4450,4450,4450,6
|
|
20240226,091600,6738190,4455,4455,4455,4455,1
|
|
20240226,091500,6733735,4455,4455,4455,4455,5
|
|
20240226,091400,6711460,4450,4445,4450,4445,86
|
|
20240226,091300,6328895,4450,4445,4450,4445,7
|
|
20240226,091200,6297775,4440,4440,4440,4440,0
|
|
20240226,091100,6297775,4440,4440,4440,4440,0
|
|
20240226,091000,6297775,4440,4435,4440,4435,159
|
|
20240226,090900,5591840,4435,4435,4435,4435,1
|
|
20240226,090800,5587405,4440,4440,4440,4440,5
|
|
20240226,090700,5565205,4440,4440,4440,4440,5
|
|
20240226,090600,5543005,4440,4450,4450,4435,368
|
|
20240226,090500,3909080,4450,4460,4460,4450,500
|
|
20240226,090400,1684020,4460,4465,4465,4460,80
|
|
20240226,090300,1327195,4465,4490,4490,4465,10
|
|
20240226,090200,1282500,4500,4500,4500,4500,0
|
|
20240226,090100,1282500,4500,4500,4500,4500,0
|
|
20240226,090000,1282500,4500,4500,4500,4500,285
|