585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184200,182404570,3895,3895,3895,3895,845
|
|
20240226,184100,182404570,3895,3895,3895,3895,0
|
|
20240226,184000,182404570,3895,3895,3895,3895,0
|
|
20240226,183900,182404570,3895,3895,3895,3895,0
|
|
20240226,183800,182404570,3895,3895,3895,3895,0
|
|
20240226,183700,182404570,3895,3895,3895,3895,0
|
|
20240226,183600,182404570,3895,3895,3895,3895,0
|
|
20240226,183500,182404570,3895,3895,3895,3895,0
|
|
20240226,183400,182404570,3895,3895,3895,3895,0
|
|
20240226,183300,182404570,3895,3895,3895,3895,0
|
|
20240226,183200,182404570,3895,3895,3895,3895,0
|
|
20240226,183100,182404570,3895,3895,3895,3895,0
|
|
20240226,183000,182404570,3895,3895,3895,3895,0
|
|
20240226,182900,182404570,3895,3895,3895,3895,0
|
|
20240226,182800,182404570,3895,3895,3895,3895,0
|
|
20240226,182700,182404570,3895,3895,3895,3895,0
|
|
20240226,182600,182404570,3895,3895,3895,3895,0
|
|
20240226,182500,182404570,3895,3895,3895,3895,0
|
|
20240226,182400,182404570,3895,3895,3895,3895,0
|
|
20240226,182300,182404570,3895,3895,3895,3895,0
|
|
20240226,182200,182404570,3895,3895,3895,3895,0
|
|
20240226,182100,182404570,3895,3895,3895,3895,0
|
|
20240226,182000,182404570,3895,3895,3895,3895,0
|
|
20240226,181900,182404570,3895,3895,3895,3895,0
|
|
20240226,181800,182404570,3895,3895,3895,3895,0
|
|
20240226,181700,182404570,3895,3895,3895,3895,0
|
|
20240226,181600,182404570,3895,3895,3895,3895,0
|
|
20240226,181500,182404570,3895,3895,3895,3895,0
|
|
20240226,181400,182404570,3895,3895,3895,3895,0
|
|
20240226,181300,182404570,3895,3895,3895,3895,0
|
|
20240226,181200,182404570,3895,3895,3895,3895,845
|
|
20240226,181100,182404570,3895,3895,3895,3895,0
|
|
20240226,181000,182404570,3895,3895,3895,3895,0
|
|
20240226,180900,182404570,3895,3895,3895,3895,0
|
|
20240226,180800,182404570,3895,3895,3895,3895,0
|
|
20240226,180700,182404570,3895,3895,3895,3895,0
|
|
20240226,180600,182404570,3895,3895,3895,3895,0
|
|
20240226,180500,182404570,3895,3895,3895,3895,0
|
|
20240226,180400,182404570,3895,3895,3895,3895,0
|
|
20240226,180300,182404570,3895,3895,3895,3895,0
|
|
20240226,180200,182404570,3895,3895,3895,3895,0
|
|
20240226,180100,182404570,3895,3895,3895,3895,0
|
|
20240226,180000,182404570,3895,3895,3895,3895,0
|
|
20240226,175900,182404570,3895,3895,3895,3895,0
|
|
20240226,175800,182404570,3895,3895,3895,3895,0
|
|
20240226,175700,182404570,3895,3895,3895,3895,0
|
|
20240226,175600,182404570,3895,3895,3895,3895,0
|
|
20240226,175500,182404570,3895,3895,3895,3895,0
|
|
20240226,175400,182404570,3895,3895,3895,3895,0
|
|
20240226,175300,182404570,3895,3895,3895,3895,0
|
|
20240226,175200,182404570,3895,3895,3895,3895,0
|
|
20240226,175100,182404570,3895,3895,3895,3895,0
|
|
20240226,175000,182404570,3895,3895,3895,3895,0
|
|
20240226,174900,182404570,3895,3895,3895,3895,0
|
|
20240226,174800,182404570,3895,3895,3895,3895,0
|
|
20240226,174700,182404570,3895,3895,3895,3895,0
|
|
20240226,174600,182404570,3895,3895,3895,3895,0
|
|
20240226,174500,182404570,3895,3895,3895,3895,0
|
|
20240226,174400,182404570,3895,3895,3895,3895,0
|
|
20240226,174300,182404570,3895,3895,3895,3895,0
|
|
20240226,174200,182404570,3895,3895,3895,3895,845
|
|
20240226,174100,182404570,3895,3895,3895,3895,0
|
|
20240226,174000,182404570,3895,3895,3895,3895,0
|
|
20240226,173900,182404570,3895,3895,3895,3895,0
|
|
20240226,173800,182404570,3895,3895,3895,3895,0
|
|
20240226,173700,182404570,3895,3895,3895,3895,0
|
|
20240226,173600,182404570,3895,3895,3895,3895,0
|
|
20240226,173500,182404570,3895,3895,3895,3895,0
|
|
20240226,173400,182404570,3895,3895,3895,3895,0
|
|
20240226,173300,182404570,3895,3895,3895,3895,0
|
|
20240226,173200,182404570,3895,3895,3895,3895,0
|
|
20240226,173100,182404570,3895,3895,3895,3895,0
|
|
20240226,173000,182404570,3895,3895,3895,3895,0
|
|
20240226,172900,182404570,3895,3895,3895,3895,0
|
|
20240226,172800,182404570,3895,3895,3895,3895,0
|
|
20240226,172700,182404570,3895,3895,3895,3895,0
|
|
20240226,172600,182404570,3895,3895,3895,3895,0
|
|
20240226,172500,182404570,3895,3895,3895,3895,0
|
|
20240226,172400,182404570,3895,3895,3895,3895,0
|
|
20240226,172300,182404570,3895,3895,3895,3895,0
|
|
20240226,172200,182404570,3895,3895,3895,3895,0
|
|
20240226,172100,182404570,3895,3895,3895,3895,0
|
|
20240226,172000,182404570,3895,3895,3895,3895,0
|
|
20240226,171900,182404570,3895,3895,3895,3895,0
|
|
20240226,171800,182404570,3895,3895,3895,3895,0
|
|
20240226,171700,182404570,3895,3895,3895,3895,0
|
|
20240226,171600,182404570,3895,3895,3895,3895,0
|
|
20240226,171500,182404570,3895,3895,3895,3895,0
|
|
20240226,171400,182404570,3895,3895,3895,3895,0
|
|
20240226,171300,182404570,3895,3895,3895,3895,0
|
|
20240226,171200,182404570,3895,3895,3895,3895,845
|
|
20240226,171100,182404570,3895,3895,3895,3895,0
|
|
20240226,171000,182404570,3895,3895,3895,3895,0
|
|
20240226,170900,182404570,3895,3895,3895,3895,0
|
|
20240226,170800,182404570,3895,3895,3895,3895,0
|
|
20240226,170700,182404570,3895,3895,3895,3895,0
|
|
20240226,170600,182404570,3895,3895,3895,3895,0
|
|
20240226,170500,182404570,3895,3895,3895,3895,0
|
|
20240226,170400,182404570,3895,3895,3895,3895,0
|
|
20240226,170300,182404570,3895,3895,3895,3895,0
|
|
20240226,170200,182404570,3895,3895,3895,3895,0
|
|
20240226,170100,182404570,3895,3895,3895,3895,0
|
|
20240226,170000,182404570,3895,3895,3895,3895,0
|
|
20240226,165900,182404570,3895,3895,3895,3895,0
|
|
20240226,165800,182404570,3895,3895,3895,3895,0
|
|
20240226,165700,182404570,3895,3895,3895,3895,0
|
|
20240226,165600,182404570,3895,3895,3895,3895,0
|
|
20240226,165500,182404570,3895,3895,3895,3895,0
|
|
20240226,165400,182404570,3895,3895,3895,3895,0
|
|
20240226,165300,182404570,3895,3895,3895,3895,0
|
|
20240226,165200,182404570,3895,3895,3895,3895,0
|
|
20240226,165100,182404570,3895,3895,3895,3895,0
|
|
20240226,165000,182404570,3895,3895,3895,3895,0
|
|
20240226,164900,182404570,3895,3895,3895,3895,0
|
|
20240226,164800,182404570,3895,3895,3895,3895,0
|
|
20240226,164700,182404570,3895,3895,3895,3895,0
|
|
20240226,164600,182404570,3895,3895,3895,3895,0
|
|
20240226,164500,182404570,3895,3895,3895,3895,0
|
|
20240226,164400,182404570,3895,3895,3895,3895,0
|
|
20240226,164300,182404570,3895,3895,3895,3895,0
|
|
20240226,164200,182404570,3895,3895,3895,3895,845
|
|
20240226,164100,182404570,3895,3895,3895,3895,0
|
|
20240226,164000,182404570,3895,3895,3895,3895,0
|
|
20240226,163900,182404570,3895,3895,3895,3895,0
|
|
20240226,163800,182404570,3895,3895,3895,3895,0
|
|
20240226,163700,182404570,3895,3895,3895,3895,0
|
|
20240226,163600,182404570,3895,3895,3895,3895,0
|
|
20240226,163500,182404570,3895,3895,3895,3895,0
|
|
20240226,163400,182404570,3895,3895,3895,3895,0
|
|
20240226,163300,182404570,3895,3895,3895,3895,0
|
|
20240226,163200,182404570,3895,3895,3895,3895,0
|
|
20240226,163100,182404570,3895,3895,3895,3895,0
|
|
20240226,163000,182404570,3895,3895,3895,3895,0
|
|
20240226,162900,182404570,3895,3895,3895,3895,0
|
|
20240226,162800,182404570,3895,3895,3895,3895,0
|
|
20240226,162700,182404570,3895,3895,3895,3895,0
|
|
20240226,162600,182404570,3895,3895,3895,3895,0
|
|
20240226,162500,182404570,3895,3895,3895,3895,0
|
|
20240226,162400,182404570,3895,3895,3895,3895,0
|
|
20240226,162300,182404570,3895,3895,3895,3895,0
|
|
20240226,162200,182404570,3895,3895,3895,3895,0
|
|
20240226,162100,182404570,3895,3895,3895,3895,0
|
|
20240226,162000,182404570,3895,3895,3895,3895,0
|
|
20240226,161900,182404570,3895,3895,3895,3895,0
|
|
20240226,161800,182404570,3895,3895,3895,3895,0
|
|
20240226,161700,182404570,3895,3895,3895,3895,0
|
|
20240226,161600,182404570,3895,3895,3895,3895,0
|
|
20240226,161500,182404570,3895,3895,3895,3895,0
|
|
20240226,161400,182404570,3895,3895,3895,3895,0
|
|
20240226,161300,182404570,3895,3895,3895,3895,0
|
|
20240226,161200,182404570,3895,3895,3895,3895,845
|
|
20240226,161100,182404570,3895,3895,3895,3895,0
|
|
20240226,161000,182404570,3895,3895,3895,3895,0
|
|
20240226,160900,182404570,3895,3895,3895,3895,0
|
|
20240226,160800,182404570,3895,3895,3895,3895,0
|
|
20240226,160700,182404570,3895,3895,3895,3895,0
|
|
20240226,160600,182404570,3895,3895,3895,3895,0
|
|
20240226,160500,182404570,3895,3895,3895,3895,0
|
|
20240226,160400,182404570,3895,3895,3895,3895,0
|
|
20240226,160300,182404570,3895,3895,3895,3895,0
|
|
20240226,160200,182404570,3895,3895,3895,3895,0
|
|
20240226,160100,182404570,3895,3895,3895,3895,0
|
|
20240226,160000,182404570,3895,3895,3895,3895,0
|
|
20240226,155900,182404570,3895,3895,3895,3895,0
|
|
20240226,155800,182404570,3895,3895,3895,3895,0
|
|
20240226,155700,182404570,3895,3895,3895,3895,0
|
|
20240226,155600,182404570,3895,3895,3895,3895,0
|
|
20240226,155500,182404570,3895,3895,3895,3895,0
|
|
20240226,155400,182404570,3895,3895,3895,3895,0
|
|
20240226,155300,182404570,3895,3895,3895,3895,0
|
|
20240226,155200,182404570,3895,3895,3895,3895,0
|
|
20240226,155100,182404570,3895,3895,3895,3895,0
|
|
20240226,155000,182404570,3895,3895,3895,3895,0
|
|
20240226,154900,182404570,3895,3895,3895,3895,0
|
|
20240226,154800,182404570,3895,3895,3895,3895,0
|
|
20240226,154700,182404570,3895,3895,3895,3895,0
|
|
20240226,154600,182404570,3895,3895,3895,3895,0
|
|
20240226,154500,182404570,3895,3895,3895,3895,0
|
|
20240226,154400,182404570,3895,3895,3895,3895,0
|
|
20240226,154300,182404570,3895,3895,3895,3895,0
|
|
20240226,154200,182404570,3895,3895,3895,3895,845
|
|
20240226,154100,182404570,3895,3895,3895,3895,0
|
|
20240226,154000,182404570,3895,3895,3895,3895,0
|
|
20240226,153900,182404570,3895,3895,3895,3895,0
|
|
20240226,153800,182404570,3895,3895,3895,3895,0
|
|
20240226,153700,182404570,3895,3895,3895,3895,0
|
|
20240226,153600,182404570,3895,3895,3895,3895,0
|
|
20240226,153500,182404570,3895,3895,3895,3895,0
|
|
20240226,153400,182404570,3895,3895,3895,3895,0
|
|
20240226,153300,182404570,3895,3895,3895,3895,0
|
|
20240226,153200,182404570,3895,3895,3895,3895,0
|
|
20240226,153100,182404570,3895,3895,3895,3895,0
|
|
20240226,153000,182404570,3895,3895,3895,3895,845
|
|
20240226,152900,179113295,3895,3895,3895,3895,0
|
|
20240226,152800,179113295,3895,3895,3895,3895,0
|
|
20240226,152700,179113295,3895,3895,3895,3895,0
|
|
20240226,152600,179113295,3895,3895,3895,3895,0
|
|
20240226,152500,179113295,3895,3895,3895,3895,0
|
|
20240226,152400,179113295,3895,3895,3895,3895,0
|
|
20240226,152300,179113295,3895,3895,3895,3895,0
|
|
20240226,152200,179113295,3895,3895,3895,3895,0
|
|
20240226,152100,179113295,3895,3895,3895,3895,0
|
|
20240226,152000,179113295,3895,3895,3895,3895,0
|
|
20240226,151900,179113295,3895,3885,3895,3885,836
|
|
20240226,151800,175865425,3880,3880,3885,3880,30
|
|
20240226,151700,175749020,3885,3885,3885,3885,0
|
|
20240226,151600,175749020,3885,3880,3885,3880,3722
|
|
20240226,151500,161307655,3885,3885,3885,3885,0
|
|
20240226,151400,161307655,3885,3885,3885,3885,0
|
|
20240226,151300,161307655,3885,3880,3885,3880,52
|
|
20240226,151200,161105890,3885,3885,3885,3885,4
|
|
20240226,151100,161090350,3885,3885,3885,3885,12
|
|
20240226,151000,161043730,3885,3885,3885,3885,11
|
|
20240226,150900,161000995,3880,3885,3885,3880,517
|
|
20240226,150800,158994030,3885,3885,3885,3885,0
|
|
20240226,150700,158994030,3885,3885,3885,3885,503
|
|
20240226,150600,157039875,3885,3885,3885,3885,31
|
|
20240226,150500,156919440,3885,3880,3885,3880,53
|
|
20240226,150400,156713795,3885,3885,3885,3885,0
|
|
20240226,150300,156713795,3885,3885,3885,3885,51
|
|
20240226,150200,156515660,3885,3880,3885,3880,56
|
|
20240226,150100,156298360,3885,3885,3885,3885,10
|
|
20240226,150000,156259510,3885,3880,3885,3880,61
|
|
20240226,145900,156022775,3885,3885,3885,3885,50
|
|
20240226,145800,155828525,3885,3880,3885,3880,71
|
|
20240226,145700,155553035,3885,3885,3885,3885,3
|
|
20240226,145600,155541380,3885,3885,3885,3885,0
|
|
20240226,145500,155541380,3885,3885,3885,3885,0
|
|
20240226,145400,155541380,3885,3885,3885,3880,12
|
|
20240226,145300,155494810,3880,3880,3880,3880,58
|
|
20240226,145200,155269770,3885,3885,3885,3885,0
|
|
20240226,145100,155269770,3885,3885,3885,3885,0
|
|
20240226,145000,155269770,3885,3885,3885,3885,100
|
|
20240226,144900,154881270,3880,3880,3880,3880,50
|
|
20240226,144800,154687270,3880,3880,3880,3880,50
|
|
20240226,144700,154493270,3885,3885,3885,3885,489
|
|
20240226,144600,152593505,3885,3885,3885,3885,20
|
|
20240226,144500,152515805,3890,3890,3890,3890,0
|
|
20240226,144400,152515805,3890,3890,3890,3890,11
|
|
20240226,144300,152473015,3895,3895,3895,3895,0
|
|
20240226,144200,152473015,3895,3895,3895,3895,0
|
|
20240226,144100,152473015,3895,3885,3895,3885,4
|
|
20240226,144000,152457445,3885,3885,3885,3885,40
|
|
20240226,143900,152302045,3880,3880,3880,3880,0
|
|
20240226,143800,152302045,3880,3885,3885,3880,828
|
|
20240226,143700,149088200,3890,3890,3890,3890,130
|
|
20240226,143600,148582500,3890,3890,3890,3890,0
|
|
20240226,143500,148582500,3890,3890,3890,3890,0
|
|
20240226,143400,148582500,3890,3890,3890,3890,0
|
|
20240226,143300,148582500,3890,3890,3890,3890,0
|
|
20240226,143200,148582500,3890,3895,3895,3885,2002
|
|
20240226,143100,140803930,3890,3890,3890,3890,0
|
|
20240226,143000,140803930,3890,3890,3890,3890,0
|
|
20240226,142900,140803930,3890,3890,3890,3890,0
|
|
20240226,142800,140803930,3890,3890,3890,3890,57
|
|
20240226,142700,140582200,3890,3890,3890,3890,0
|
|
20240226,142600,140582200,3890,3890,3890,3890,0
|
|
20240226,142500,140582200,3890,3890,3890,3890,0
|
|
20240226,142400,140582200,3890,3890,3890,3890,0
|
|
20240226,142300,140582200,3890,3890,3890,3890,0
|
|
20240226,142200,140582200,3890,3890,3890,3890,0
|
|
20240226,142100,140582200,3890,3890,3890,3890,0
|
|
20240226,142000,140582200,3890,3890,3890,3890,0
|
|
20240226,141900,140582200,3890,3890,3890,3890,0
|
|
20240226,141800,140582200,3890,3890,3890,3890,0
|
|
20240226,141700,140582200,3890,3890,3890,3890,0
|
|
20240226,141600,140582200,3890,3890,3890,3890,360
|
|
20240226,141500,139181800,3900,3900,3900,3900,0
|
|
20240226,141400,139181800,3900,3900,3900,3900,0
|
|
20240226,141300,139181800,3900,3900,3900,3900,0
|
|
20240226,141200,139181800,3900,3905,3905,3900,5
|
|
20240226,141100,139162295,3905,3905,3905,3905,0
|
|
20240226,141000,139162295,3905,3905,3905,3905,0
|
|
20240226,140900,139162295,3905,3905,3905,3905,0
|
|
20240226,140800,139162295,3905,3905,3905,3905,270
|
|
20240226,140700,138107945,3905,3905,3905,3905,0
|
|
20240226,140600,138107945,3905,3905,3905,3905,0
|
|
20240226,140500,138107945,3905,3905,3905,3905,0
|
|
20240226,140400,138107945,3905,3885,3905,3885,101
|
|
20240226,140300,137715540,3895,3895,3895,3895,385
|
|
20240226,140200,136215965,3885,3885,3885,3885,52
|
|
20240226,140100,136013945,3885,3885,3885,3885,103
|
|
20240226,140000,135613790,3885,3885,3885,3885,0
|
|
20240226,135900,135613790,3885,3885,3885,3885,0
|
|
20240226,135800,135613790,3885,3885,3885,3885,0
|
|
20240226,135700,135613790,3885,3885,3885,3885,0
|
|
20240226,135600,135613790,3885,3885,3885,3885,0
|
|
20240226,135500,135613790,3885,3885,3885,3885,0
|
|
20240226,135400,135613790,3885,3885,3885,3885,60
|
|
20240226,135300,135380690,3885,3885,3885,3885,4
|
|
20240226,135200,135365150,3885,3885,3885,3885,0
|
|
20240226,135100,135365150,3885,3885,3885,3885,0
|
|
20240226,135000,135365150,3885,3885,3885,3885,400
|
|
20240226,134900,133811150,3885,3885,3885,3885,0
|
|
20240226,134800,133811150,3885,3885,3885,3885,0
|
|
20240226,134700,133811150,3885,3885,3885,3885,0
|
|
20240226,134600,133811150,3885,3885,3885,3885,0
|
|
20240226,134500,133811150,3885,3885,3885,3885,56
|
|
20240226,134400,133593590,3895,3895,3895,3895,300
|
|
20240226,134300,132425090,3895,3895,3895,3895,200
|
|
20240226,134200,131646090,3895,3895,3895,3895,4
|
|
20240226,134100,131630510,3880,3880,3880,3880,0
|
|
20240226,134000,131630510,3880,3880,3880,3880,0
|
|
20240226,133900,131630510,3880,3890,3890,3880,5000
|
|
20240226,133800,112216250,3905,3905,3905,3905,0
|
|
20240226,133700,112216250,3905,3905,3905,3905,0
|
|
20240226,133600,112216250,3905,3905,3905,3905,0
|
|
20240226,133500,112216250,3905,3905,3905,3905,0
|
|
20240226,133400,112216250,3905,3905,3905,3905,5
|
|
20240226,133300,112196725,3905,3905,3905,3905,0
|
|
20240226,133200,112196725,3905,3905,3905,3905,0
|
|
20240226,133100,112196725,3905,3905,3905,3905,10
|
|
20240226,133000,112157675,3890,3890,3890,3890,170
|
|
20240226,132900,111496375,3890,3890,3890,3890,86
|
|
20240226,132800,111161835,3885,3905,3905,3885,7614
|
|
20240226,132700,81503115,3905,3905,3905,3905,0
|
|
20240226,132600,81503115,3905,3905,3905,3905,0
|
|
20240226,132500,81503115,3905,3905,3905,3905,0
|
|
20240226,132400,81503115,3905,3905,3905,3905,0
|
|
20240226,132300,81503115,3905,3910,3910,3905,338
|
|
20240226,132200,80183215,3910,3910,3910,3910,255
|
|
20240226,132100,79186165,3910,3910,3910,3910,30
|
|
20240226,132000,79068865,3910,3910,3910,3910,0
|
|
20240226,131900,79068865,3910,3910,3910,3910,10
|
|
20240226,131800,79029765,3905,3905,3905,3905,100
|
|
20240226,131700,78639265,3905,3905,3905,3905,1
|
|
20240226,131600,78635360,3910,3910,3910,3910,0
|
|
20240226,131500,78635360,3910,3910,3910,3910,1
|
|
20240226,131400,78631450,3905,3905,3905,3905,0
|
|
20240226,131300,78631450,3905,3905,3905,3905,0
|
|
20240226,131200,78631450,3905,3905,3905,3905,52
|
|
20240226,131100,78428390,3905,3905,3905,3905,0
|
|
20240226,131000,78428390,3905,3905,3905,3905,0
|
|
20240226,130900,78428390,3905,3905,3905,3905,0
|
|
20240226,130800,78428390,3905,3905,3905,3905,188
|
|
20240226,130700,77694250,3905,3905,3905,3905,39
|
|
20240226,130600,77541955,3905,3905,3905,3905,0
|
|
20240226,130500,77541955,3905,3905,3905,3905,0
|
|
20240226,130400,77541955,3905,3905,3905,3905,0
|
|
20240226,130300,77541955,3905,3905,3905,3905,0
|
|
20240226,130200,77541955,3905,3905,3905,3905,200
|
|
20240226,130100,76760955,3905,3905,3905,3905,0
|
|
20240226,130000,76760955,3905,3905,3905,3905,0
|
|
20240226,125900,76760955,3905,3905,3905,3905,0
|
|
20240226,125800,76760955,3905,3905,3905,3905,0
|
|
20240226,125700,76760955,3905,3905,3905,3905,0
|
|
20240226,125600,76760955,3905,3905,3905,3905,0
|
|
20240226,125500,76760955,3905,3905,3905,3905,30
|
|
20240226,125400,76643805,3905,3905,3905,3905,0
|
|
20240226,125300,76643805,3905,3905,3905,3905,0
|
|
20240226,125200,76643805,3905,3905,3905,3905,0
|
|
20240226,125100,76643805,3905,3905,3905,3905,0
|
|
20240226,125000,76643805,3905,3905,3905,3905,7
|
|
20240226,124900,76616470,3905,3905,3905,3905,100
|
|
20240226,124800,76225970,3905,3905,3905,3905,0
|
|
20240226,124700,76225970,3905,3905,3905,3905,0
|
|
20240226,124600,76225970,3905,3905,3905,3905,0
|
|
20240226,124500,76225970,3905,3905,3905,3905,260
|
|
20240226,124400,75210670,3910,3910,3910,3910,0
|
|
20240226,124300,75210670,3910,3910,3910,3910,0
|
|
20240226,124200,75210670,3910,3910,3910,3910,0
|
|
20240226,124100,75210670,3910,3910,3910,3910,0
|
|
20240226,124000,75210670,3910,3910,3910,3910,0
|
|
20240226,123900,75210670,3910,3910,3910,3910,0
|
|
20240226,123800,75210670,3910,3910,3910,3910,0
|
|
20240226,123700,75210670,3910,3910,3910,3910,0
|
|
20240226,123600,75210670,3910,3910,3910,3910,0
|
|
20240226,123500,75210670,3910,3910,3910,3910,2
|
|
20240226,123400,75202850,3910,3910,3910,3910,0
|
|
20240226,123300,75202850,3910,3910,3910,3910,0
|
|
20240226,123200,75202850,3910,3910,3910,3910,0
|
|
20240226,123100,75202850,3910,3910,3910,3910,2
|
|
20240226,123000,75195030,3900,3900,3900,3900,0
|
|
20240226,122900,75195030,3900,3910,3910,3900,348
|
|
20240226,122800,73834970,3910,3910,3910,3910,1
|
|
20240226,122700,73831060,3910,3910,3910,3910,0
|
|
20240226,122600,73831060,3910,3910,3910,3910,0
|
|
20240226,122500,73831060,3910,3910,3910,3910,0
|
|
20240226,122400,73831060,3910,3910,3910,3910,0
|
|
20240226,122300,73831060,3910,3910,3910,3910,50
|
|
20240226,122200,73635560,3910,3910,3910,3910,5
|
|
20240226,122100,73616010,3910,3910,3910,3910,50
|
|
20240226,122000,73420510,3915,3915,3915,3915,0
|
|
20240226,121900,73420510,3915,3915,3915,3915,0
|
|
20240226,121800,73420510,3915,3915,3915,3915,0
|
|
20240226,121700,73420510,3915,3915,3915,3915,0
|
|
20240226,121600,73420510,3915,3915,3915,3915,0
|
|
20240226,121500,73420510,3915,3915,3915,3915,1
|
|
20240226,121400,73416595,3915,3915,3915,3915,0
|
|
20240226,121300,73416595,3915,3915,3915,3915,0
|
|
20240226,121200,73416595,3915,3915,3915,3915,0
|
|
20240226,121100,73416595,3915,3915,3915,3915,0
|
|
20240226,121000,73416595,3915,3915,3915,3915,0
|
|
20240226,120900,73416595,3915,3915,3915,3915,0
|
|
20240226,120800,73416595,3915,3915,3915,3915,0
|
|
20240226,120700,73416595,3915,3915,3915,3915,0
|
|
20240226,120600,73416595,3915,3915,3915,3915,0
|
|
20240226,120500,73416595,3915,3915,3915,3915,0
|
|
20240226,120400,73416595,3915,3915,3915,3915,0
|
|
20240226,120300,73416595,3915,3915,3915,3915,0
|
|
20240226,120200,73416595,3915,3915,3915,3915,20
|
|
20240226,120100,73338295,3915,3915,3915,3915,0
|
|
20240226,120000,73338295,3915,3915,3915,3915,2
|
|
20240226,115900,73330465,3900,3900,3900,3900,0
|
|
20240226,115800,73330465,3900,3900,3900,3900,0
|
|
20240226,115700,73330465,3900,3900,3900,3900,400
|
|
20240226,115600,71770465,3900,3900,3900,3900,0
|
|
20240226,115500,71770465,3900,3900,3900,3900,1
|
|
20240226,115400,71766565,3900,3910,3910,3900,190
|
|
20240226,115300,71025115,3915,3915,3915,3915,0
|
|
20240226,115200,71025115,3915,3915,3915,3915,1
|
|
20240226,115100,71021200,3910,3910,3910,3910,0
|
|
20240226,115000,71021200,3910,3910,3910,3910,82
|
|
20240226,114900,70700580,3910,3910,3910,3910,0
|
|
20240226,114800,70700580,3910,3910,3910,3910,500
|
|
20240226,114700,68745580,3910,3910,3910,3910,0
|
|
20240226,114600,68745580,3910,3910,3910,3910,0
|
|
20240226,114500,68745580,3910,3910,3910,3910,0
|
|
20240226,114400,68745580,3910,3910,3910,3910,0
|
|
20240226,114300,68745580,3910,3910,3910,3910,1
|
|
20240226,114200,68741670,3900,3900,3900,3900,0
|
|
20240226,114100,68741670,3900,3900,3900,3900,0
|
|
20240226,114000,68741670,3900,3900,3900,3900,0
|
|
20240226,113900,68741670,3900,3900,3900,3900,58
|
|
20240226,113800,68515470,3910,3910,3910,3910,28
|
|
20240226,113700,68405990,3910,3910,3910,3910,0
|
|
20240226,113600,68405990,3910,3910,3910,3910,0
|
|
20240226,113500,68405990,3910,3910,3910,3910,0
|
|
20240226,113400,68405990,3910,3910,3910,3910,0
|
|
20240226,113300,68405990,3910,3910,3910,3910,1
|
|
20240226,113200,68402080,3900,3900,3900,3900,0
|
|
20240226,113100,68402080,3900,3900,3900,3900,60
|
|
20240226,113000,68168080,3900,3900,3900,3900,0
|
|
20240226,112900,68168080,3900,3900,3900,3900,0
|
|
20240226,112800,68168080,3900,3900,3900,3900,757
|
|
20240226,112700,65215780,3910,3910,3910,3910,1
|
|
20240226,112600,65211870,3900,3900,3900,3900,300
|
|
20240226,112500,64041870,3910,3910,3910,3910,1
|
|
20240226,112400,64037960,3900,3900,3900,3900,59
|
|
20240226,112300,63807860,3910,3910,3910,3910,1
|
|
20240226,112200,63803950,3910,3910,3910,3910,0
|
|
20240226,112100,63803950,3910,3910,3910,3910,1
|
|
20240226,112000,63800040,3900,3900,3900,3900,0
|
|
20240226,111900,63800040,3900,3900,3900,3900,0
|
|
20240226,111800,63800040,3900,3900,3900,3900,0
|
|
20240226,111700,63800040,3900,3900,3900,3900,0
|
|
20240226,111600,63800040,3900,3900,3900,3900,59
|
|
20240226,111500,63569940,3900,3900,3900,3900,0
|
|
20240226,111400,63569940,3900,3900,3900,3900,0
|
|
20240226,111300,63569940,3900,3900,3900,3900,24
|
|
20240226,111200,63476340,3910,3910,3910,3910,1
|
|
20240226,111100,63472430,3905,3905,3905,3905,0
|
|
20240226,111000,63472430,3905,3905,3905,3905,1001
|
|
20240226,110900,59563525,3905,3905,3905,3905,684
|
|
20240226,110800,56892505,3900,3900,3900,3900,0
|
|
20240226,110700,56892505,3900,3900,3900,3900,0
|
|
20240226,110600,56892505,3900,3900,3900,3900,198
|
|
20240226,110500,56120305,3900,3900,3900,3900,0
|
|
20240226,110400,56120305,3900,3900,3900,3900,0
|
|
20240226,110300,56120305,3900,3900,3900,3900,0
|
|
20240226,110200,56120305,3900,3900,3900,3900,0
|
|
20240226,110100,56120305,3900,3900,3900,3900,0
|
|
20240226,110000,56120305,3900,3905,3905,3900,120
|
|
20240226,105900,55652090,3900,3900,3900,3900,0
|
|
20240226,105800,55652090,3900,3900,3900,3900,0
|
|
20240226,105700,55652090,3900,3900,3900,3900,61
|
|
20240226,105600,55414190,3905,3905,3905,3905,0
|
|
20240226,105500,55414190,3905,3905,3905,3905,0
|
|
20240226,105400,55414190,3905,3905,3905,3905,0
|
|
20240226,105300,55414190,3905,3905,3905,3905,0
|
|
20240226,105200,55414190,3905,3900,3905,3900,525
|
|
20240226,105100,53366565,3900,3900,3900,3900,0
|
|
20240226,105000,53366565,3900,3900,3900,3900,413
|
|
20240226,104900,51755865,3900,3900,3900,3900,0
|
|
20240226,104800,51755865,3900,3900,3900,3900,45
|
|
20240226,104700,51580365,3900,3900,3900,3900,561
|
|
20240226,104600,49392465,3900,3900,3900,3900,0
|
|
20240226,104500,49392465,3900,3900,3900,3900,0
|
|
20240226,104400,49392465,3900,3900,3900,3900,0
|
|
20240226,104300,49392465,3900,3900,3900,3900,0
|
|
20240226,104200,49392465,3900,3900,3900,3900,0
|
|
20240226,104100,49392465,3900,3905,3905,3900,407
|
|
20240226,104000,47803565,3915,3915,3915,3915,1
|
|
20240226,103900,47799650,3905,3905,3905,3905,0
|
|
20240226,103800,47799650,3905,3905,3905,3905,0
|
|
20240226,103700,47799650,3905,3905,3905,3905,0
|
|
20240226,103600,47799650,3905,3905,3905,3905,0
|
|
20240226,103500,47799650,3905,3905,3905,3905,0
|
|
20240226,103400,47799650,3905,3905,3905,3905,0
|
|
20240226,103300,47799650,3905,3905,3905,3905,200
|
|
20240226,103200,47018650,3905,3905,3905,3905,0
|
|
20240226,103100,47018650,3905,3905,3905,3905,45
|
|
20240226,103000,46842925,3900,3910,3910,3900,1248
|
|
20240226,102900,41972065,3905,3905,3905,3905,0
|
|
20240226,102800,41972065,3905,3905,3905,3905,0
|
|
20240226,102700,41972065,3905,3905,3905,3905,0
|
|
20240226,102600,41972065,3905,3905,3905,3905,889
|
|
20240226,102500,38500520,3905,3905,3905,3905,0
|
|
20240226,102400,38500520,3905,3905,3905,3905,0
|
|
20240226,102300,38500520,3905,3905,3905,3905,0
|
|
20240226,102200,38500520,3905,3905,3905,3905,0
|
|
20240226,102100,38500520,3905,3905,3905,3905,0
|
|
20240226,102000,38500520,3905,3905,3905,3905,0
|
|
20240226,101900,38500520,3905,3905,3905,3905,0
|
|
20240226,101800,38500520,3905,3905,3905,3905,0
|
|
20240226,101700,38500520,3905,3915,3915,3905,410
|
|
20240226,101600,36896350,3930,3930,3930,3930,0
|
|
20240226,101500,36896350,3930,3930,3930,3930,2
|
|
20240226,101400,36888490,3930,3930,3930,3930,1
|
|
20240226,101300,36884560,3915,3915,3915,3915,100
|
|
20240226,101200,36493060,3915,3915,3915,3915,0
|
|
20240226,101100,36493060,3915,3915,3915,3915,201
|
|
20240226,101000,35706145,3910,3915,3915,3910,36
|
|
20240226,100900,35565215,3915,3910,3915,3910,4
|
|
20240226,100800,35549570,3910,3915,3915,3910,21
|
|
20240226,100700,35467360,3920,3920,3920,3920,71
|
|
20240226,100600,35189040,3935,3935,3935,3935,0
|
|
20240226,100500,35189040,3935,3935,3935,3935,0
|
|
20240226,100400,35189040,3935,3935,3935,3935,50
|
|
20240226,100300,34992290,3940,3940,3940,3940,0
|
|
20240226,100200,34992290,3940,3940,3940,3940,0
|
|
20240226,100100,34992290,3940,3940,3940,3940,0
|
|
20240226,100000,34992290,3940,3940,3940,3940,0
|
|
20240226,095900,34992290,3940,3940,3940,3940,0
|
|
20240226,095800,34992290,3940,3940,3940,3940,0
|
|
20240226,095700,34992290,3940,3940,3940,3940,3
|
|
20240226,095600,34980470,3940,3940,3940,3940,0
|
|
20240226,095500,34980470,3940,3940,3940,3940,0
|
|
20240226,095400,34980470,3940,3940,3940,3940,1
|
|
20240226,095300,34976530,3920,3920,3920,3920,2
|
|
20240226,095200,34968690,3935,3935,3935,3935,310
|
|
20240226,095100,33748840,3935,3935,3935,3935,5
|
|
20240226,095000,33729165,3935,3935,3935,3935,0
|
|
20240226,094900,33729165,3935,3935,3935,3935,135
|
|
20240226,094800,33197940,3935,3935,3935,3935,217
|
|
20240226,094700,32344045,3935,3940,3940,3935,288
|
|
20240226,094600,31210640,3935,3935,3935,3935,0
|
|
20240226,094500,31210640,3935,3935,3935,3935,7
|
|
20240226,094400,31183095,3935,3940,3940,3935,17
|
|
20240226,094300,31116195,3935,3935,3935,3935,47
|
|
20240226,094200,30931250,3935,3935,3935,3935,11
|
|
20240226,094100,30887965,3935,3935,3935,3935,2
|
|
20240226,094000,30880095,3935,3935,3935,3935,1
|
|
20240226,093900,30876160,3940,3940,3940,3940,0
|
|
20240226,093800,30876160,3940,3940,3940,3935,201
|
|
20240226,093700,30084720,3920,3940,3940,3920,1104
|
|
20240226,093600,25746810,3940,3940,3940,3940,0
|
|
20240226,093500,25746810,3940,3940,3940,3940,97
|
|
20240226,093400,25364630,3940,3940,3940,3940,0
|
|
20240226,093300,25364630,3940,3940,3940,3940,0
|
|
20240226,093200,25364630,3940,3940,3940,3940,1
|
|
20240226,093100,25360690,3940,3940,3940,3940,0
|
|
20240226,093000,25360690,3940,3940,3940,3940,0
|
|
20240226,092900,25360690,3940,3940,3940,3940,1
|
|
20240226,092800,25356750,3935,3935,3935,3935,50
|
|
20240226,092700,25160000,3935,3930,3935,3930,78
|
|
20240226,092600,24853380,3915,3920,3920,3915,109
|
|
20240226,092500,24426105,3930,3925,3930,3925,237
|
|
20240226,092400,23495845,3925,3925,3925,3925,0
|
|
20240226,092300,23495845,3925,3925,3925,3925,0
|
|
20240226,092200,23495845,3925,3925,3925,3925,0
|
|
20240226,092100,23495845,3925,3925,3925,3925,5
|
|
20240226,092000,23476220,3930,3930,3930,3930,0
|
|
20240226,091900,23476220,3930,3930,3930,3930,0
|
|
20240226,091800,23476220,3930,3930,3930,3930,1
|
|
20240226,091700,23472290,3915,3905,3915,3905,343
|
|
20240226,091600,22130735,3905,3910,3910,3905,1000
|
|
20240226,091500,18221710,3910,3910,3910,3910,800
|
|
20240226,091400,15093710,3930,3930,3930,3930,0
|
|
20240226,091300,15093710,3930,3910,3930,3910,10
|
|
20240226,091200,15054590,3920,3920,3920,3910,1098
|
|
20240226,091100,10751400,3910,3935,3935,3910,501
|
|
20240226,091000,8792465,3910,3935,3935,3910,281
|
|
20240226,090900,7692480,3915,3915,3915,3915,10
|
|
20240226,090800,7653330,3935,3935,3935,3935,0
|
|
20240226,090700,7653330,3935,3935,3935,3935,100
|
|
20240226,090600,7259830,3935,3920,3935,3915,552
|
|
20240226,090500,5097825,3915,3915,3915,3915,0
|
|
20240226,090400,5097825,3915,3915,3915,3915,0
|
|
20240226,090300,5097825,3915,3915,3915,3915,0
|
|
20240226,090200,5097825,3915,3915,3915,3915,100
|
|
20240226,090100,4706325,3920,3920,3920,3920,1040
|
|
20240226,090000,629525,3930,3935,3935,3930,160
|