677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201400,79412410,3035,3035,3035,3035,1303
|
|
20240226,201300,79412410,3035,3035,3035,3035,0
|
|
20240226,201200,79412410,3035,3035,3035,3035,0
|
|
20240226,201100,79412410,3035,3035,3035,3035,0
|
|
20240226,201000,79412410,3035,3035,3035,3035,0
|
|
20240226,200900,79412410,3035,3035,3035,3035,0
|
|
20240226,200800,79412410,3035,3035,3035,3035,0
|
|
20240226,200700,79412410,3035,3035,3035,3035,0
|
|
20240226,200600,79412410,3035,3035,3035,3035,0
|
|
20240226,200500,79412410,3035,3035,3035,3035,0
|
|
20240226,200400,79412410,3035,3035,3035,3035,0
|
|
20240226,200300,79412410,3035,3035,3035,3035,0
|
|
20240226,200200,79412410,3035,3035,3035,3035,0
|
|
20240226,200100,79412410,3035,3035,3035,3035,0
|
|
20240226,200000,79412410,3035,3035,3035,3035,0
|
|
20240226,195900,79412410,3035,3035,3035,3035,0
|
|
20240226,195800,79412410,3035,3035,3035,3035,0
|
|
20240226,195700,79412410,3035,3035,3035,3035,0
|
|
20240226,195600,79412410,3035,3035,3035,3035,0
|
|
20240226,195500,79412410,3035,3035,3035,3035,0
|
|
20240226,195400,79412410,3035,3035,3035,3035,0
|
|
20240226,195300,79412410,3035,3035,3035,3035,0
|
|
20240226,195200,79412410,3035,3035,3035,3035,0
|
|
20240226,195100,79412410,3035,3035,3035,3035,0
|
|
20240226,195000,79412410,3035,3035,3035,3035,0
|
|
20240226,194900,79412410,3035,3035,3035,3035,0
|
|
20240226,194800,79412410,3035,3035,3035,3035,0
|
|
20240226,194700,79412410,3035,3035,3035,3035,0
|
|
20240226,194600,79412410,3035,3035,3035,3035,0
|
|
20240226,194500,79412410,3035,3035,3035,3035,0
|
|
20240226,194400,79412410,3035,3035,3035,3035,1303
|
|
20240226,194300,79412410,3035,3035,3035,3035,0
|
|
20240226,194200,79412410,3035,3035,3035,3035,0
|
|
20240226,194100,79412410,3035,3035,3035,3035,0
|
|
20240226,194000,79412410,3035,3035,3035,3035,0
|
|
20240226,193900,79412410,3035,3035,3035,3035,0
|
|
20240226,193800,79412410,3035,3035,3035,3035,0
|
|
20240226,193700,79412410,3035,3035,3035,3035,0
|
|
20240226,193600,79412410,3035,3035,3035,3035,0
|
|
20240226,193500,79412410,3035,3035,3035,3035,0
|
|
20240226,193400,79412410,3035,3035,3035,3035,0
|
|
20240226,193300,79412410,3035,3035,3035,3035,0
|
|
20240226,193200,79412410,3035,3035,3035,3035,0
|
|
20240226,193100,79412410,3035,3035,3035,3035,0
|
|
20240226,193000,79412410,3035,3035,3035,3035,0
|
|
20240226,192900,79412410,3035,3035,3035,3035,0
|
|
20240226,192800,79412410,3035,3035,3035,3035,0
|
|
20240226,192700,79412410,3035,3035,3035,3035,0
|
|
20240226,192600,79412410,3035,3035,3035,3035,0
|
|
20240226,192500,79412410,3035,3035,3035,3035,0
|
|
20240226,192400,79412410,3035,3035,3035,3035,0
|
|
20240226,192300,79412410,3035,3035,3035,3035,0
|
|
20240226,192200,79412410,3035,3035,3035,3035,0
|
|
20240226,192100,79412410,3035,3035,3035,3035,0
|
|
20240226,192000,79412410,3035,3035,3035,3035,0
|
|
20240226,191900,79412410,3035,3035,3035,3035,0
|
|
20240226,191800,79412410,3035,3035,3035,3035,0
|
|
20240226,191700,79412410,3035,3035,3035,3035,0
|
|
20240226,191600,79412410,3035,3035,3035,3035,0
|
|
20240226,191500,79412410,3035,3035,3035,3035,0
|
|
20240226,191400,79412410,3035,3035,3035,3035,1303
|
|
20240226,191300,79412410,3035,3035,3035,3035,0
|
|
20240226,191200,79412410,3035,3035,3035,3035,0
|
|
20240226,191100,79412410,3035,3035,3035,3035,0
|
|
20240226,191000,79412410,3035,3035,3035,3035,0
|
|
20240226,190900,79412410,3035,3035,3035,3035,0
|
|
20240226,190800,79412410,3035,3035,3035,3035,0
|
|
20240226,190700,79412410,3035,3035,3035,3035,0
|
|
20240226,190600,79412410,3035,3035,3035,3035,0
|
|
20240226,190500,79412410,3035,3035,3035,3035,0
|
|
20240226,190400,79412410,3035,3035,3035,3035,0
|
|
20240226,190300,79412410,3035,3035,3035,3035,0
|
|
20240226,190200,79412410,3035,3035,3035,3035,0
|
|
20240226,190100,79412410,3035,3035,3035,3035,0
|
|
20240226,190000,79412410,3035,3035,3035,3035,0
|
|
20240226,185900,79412410,3035,3035,3035,3035,0
|
|
20240226,185800,79412410,3035,3035,3035,3035,0
|
|
20240226,185700,79412410,3035,3035,3035,3035,0
|
|
20240226,185600,79412410,3035,3035,3035,3035,0
|
|
20240226,185500,79412410,3035,3035,3035,3035,0
|
|
20240226,185400,79412410,3035,3035,3035,3035,0
|
|
20240226,185300,79412410,3035,3035,3035,3035,0
|
|
20240226,185200,79412410,3035,3035,3035,3035,0
|
|
20240226,185100,79412410,3035,3035,3035,3035,0
|
|
20240226,185000,79412410,3035,3035,3035,3035,0
|
|
20240226,184900,79412410,3035,3035,3035,3035,0
|
|
20240226,184800,79412410,3035,3035,3035,3035,0
|
|
20240226,184700,79412410,3035,3035,3035,3035,0
|
|
20240226,184600,79412410,3035,3035,3035,3035,0
|
|
20240226,184500,79412410,3035,3035,3035,3035,0
|
|
20240226,184400,79412410,3035,3035,3035,3035,1303
|
|
20240226,184300,79412410,3035,3035,3035,3035,0
|
|
20240226,184200,79412410,3035,3035,3035,3035,0
|
|
20240226,184100,79412410,3035,3035,3035,3035,0
|
|
20240226,184000,79412410,3035,3035,3035,3035,0
|
|
20240226,183900,79412410,3035,3035,3035,3035,0
|
|
20240226,183800,79412410,3035,3035,3035,3035,0
|
|
20240226,183700,79412410,3035,3035,3035,3035,0
|
|
20240226,183600,79412410,3035,3035,3035,3035,0
|
|
20240226,183500,79412410,3035,3035,3035,3035,0
|
|
20240226,183400,79412410,3035,3035,3035,3035,0
|
|
20240226,183300,79412410,3035,3035,3035,3035,0
|
|
20240226,183200,79412410,3035,3035,3035,3035,0
|
|
20240226,183100,79412410,3035,3035,3035,3035,0
|
|
20240226,183000,79412410,3035,3035,3035,3035,0
|
|
20240226,182900,79412410,3035,3035,3035,3035,0
|
|
20240226,182800,79412410,3035,3035,3035,3035,0
|
|
20240226,182700,79412410,3035,3035,3035,3035,0
|
|
20240226,182600,79412410,3035,3035,3035,3035,0
|
|
20240226,182500,79412410,3035,3035,3035,3035,0
|
|
20240226,182400,79412410,3035,3035,3035,3035,0
|
|
20240226,182300,79412410,3035,3035,3035,3035,0
|
|
20240226,182200,79412410,3035,3035,3035,3035,0
|
|
20240226,182100,79412410,3035,3035,3035,3035,0
|
|
20240226,182000,79412410,3035,3035,3035,3035,0
|
|
20240226,181900,79412410,3035,3035,3035,3035,0
|
|
20240226,181800,79412410,3035,3035,3035,3035,0
|
|
20240226,181700,79412410,3035,3035,3035,3035,0
|
|
20240226,181600,79412410,3035,3035,3035,3035,0
|
|
20240226,181500,79412410,3035,3035,3035,3035,0
|
|
20240226,181400,79412410,3035,3035,3035,3035,1303
|
|
20240226,181300,79412410,3035,3035,3035,3035,0
|
|
20240226,181200,79412410,3035,3035,3035,3035,0
|
|
20240226,181100,79412410,3035,3035,3035,3035,0
|
|
20240226,181000,79412410,3035,3035,3035,3035,0
|
|
20240226,180900,79412410,3035,3035,3035,3035,0
|
|
20240226,180800,79412410,3035,3035,3035,3035,0
|
|
20240226,180700,79412410,3035,3035,3035,3035,0
|
|
20240226,180600,79412410,3035,3035,3035,3035,0
|
|
20240226,180500,79412410,3035,3035,3035,3035,0
|
|
20240226,180400,79412410,3035,3035,3035,3035,0
|
|
20240226,180300,79412410,3035,3035,3035,3035,0
|
|
20240226,180200,79412410,3035,3035,3035,3035,0
|
|
20240226,180100,79412410,3035,3035,3035,3035,0
|
|
20240226,180000,79412410,3035,3035,3035,3035,0
|
|
20240226,175900,79412410,3035,3035,3035,3035,0
|
|
20240226,175800,79412410,3035,3035,3035,3035,0
|
|
20240226,175700,79412410,3035,3035,3035,3035,0
|
|
20240226,175600,79412410,3035,3035,3035,3035,0
|
|
20240226,175500,79412410,3035,3035,3035,3035,0
|
|
20240226,175400,79412410,3035,3035,3035,3035,0
|
|
20240226,175300,79412410,3035,3035,3035,3035,0
|
|
20240226,175200,79412410,3035,3035,3035,3035,0
|
|
20240226,175100,79412410,3035,3035,3035,3035,0
|
|
20240226,175000,79412410,3035,3035,3035,3035,0
|
|
20240226,174900,79412410,3035,3035,3035,3035,0
|
|
20240226,174800,79412410,3035,3035,3035,3035,0
|
|
20240226,174700,79412410,3035,3035,3035,3035,0
|
|
20240226,174600,79412410,3035,3035,3035,3035,0
|
|
20240226,174500,79412410,3035,3035,3035,3035,0
|
|
20240226,174400,79412410,3035,3035,3035,3035,1303
|
|
20240226,174300,79412410,3035,3035,3035,3035,0
|
|
20240226,174200,79412410,3035,3035,3035,3035,0
|
|
20240226,174100,79412410,3035,3035,3035,3035,0
|
|
20240226,174000,79412410,3035,3035,3035,3035,0
|
|
20240226,173900,79412410,3035,3035,3035,3035,0
|
|
20240226,173800,79412410,3035,3035,3035,3035,0
|
|
20240226,173700,79412410,3035,3035,3035,3035,0
|
|
20240226,173600,79412410,3035,3035,3035,3035,0
|
|
20240226,173500,79412410,3035,3035,3035,3035,0
|
|
20240226,173400,79412410,3035,3035,3035,3035,0
|
|
20240226,173300,79412410,3035,3035,3035,3035,0
|
|
20240226,173200,79412410,3035,3035,3035,3035,0
|
|
20240226,173100,79412410,3035,3035,3035,3035,0
|
|
20240226,173000,79412410,3035,3035,3035,3035,0
|
|
20240226,172900,79412410,3035,3035,3035,3035,0
|
|
20240226,172800,79412410,3035,3035,3035,3035,0
|
|
20240226,172700,79412410,3035,3035,3035,3035,0
|
|
20240226,172600,79412410,3035,3035,3035,3035,0
|
|
20240226,172500,79412410,3035,3035,3035,3035,0
|
|
20240226,172400,79412410,3035,3035,3035,3035,0
|
|
20240226,172300,79412410,3035,3035,3035,3035,0
|
|
20240226,172200,79412410,3035,3035,3035,3035,0
|
|
20240226,172100,79412410,3035,3035,3035,3035,0
|
|
20240226,172000,79412410,3035,3035,3035,3035,0
|
|
20240226,171900,79412410,3035,3035,3035,3035,0
|
|
20240226,171800,79412410,3035,3035,3035,3035,0
|
|
20240226,171700,79412410,3035,3035,3035,3035,0
|
|
20240226,171600,79412410,3035,3035,3035,3035,0
|
|
20240226,171500,79412410,3035,3035,3035,3035,0
|
|
20240226,171400,79412410,3035,3035,3035,3035,1303
|
|
20240226,171300,79412410,3035,3035,3035,3035,0
|
|
20240226,171200,79412410,3035,3035,3035,3035,0
|
|
20240226,171100,79412410,3035,3035,3035,3035,0
|
|
20240226,171000,79412410,3035,3035,3035,3035,0
|
|
20240226,170900,79412410,3035,3035,3035,3035,0
|
|
20240226,170800,79412410,3035,3035,3035,3035,0
|
|
20240226,170700,79412410,3035,3035,3035,3035,0
|
|
20240226,170600,79412410,3035,3035,3035,3035,0
|
|
20240226,170500,79412410,3035,3035,3035,3035,0
|
|
20240226,170400,79412410,3035,3035,3035,3035,0
|
|
20240226,170300,79412410,3035,3035,3035,3035,0
|
|
20240226,170200,79412410,3035,3035,3035,3035,0
|
|
20240226,170100,79412410,3035,3035,3035,3035,0
|
|
20240226,170000,79412410,3035,3035,3035,3035,0
|
|
20240226,165900,79412410,3035,3035,3035,3035,0
|
|
20240226,165800,79412410,3035,3035,3035,3035,0
|
|
20240226,165700,79412410,3035,3035,3035,3035,0
|
|
20240226,165600,79412410,3035,3035,3035,3035,0
|
|
20240226,165500,79412410,3035,3035,3035,3035,0
|
|
20240226,165400,79412410,3035,3035,3035,3035,0
|
|
20240226,165300,79412410,3035,3035,3035,3035,0
|
|
20240226,165200,79412410,3035,3035,3035,3035,0
|
|
20240226,165100,79412410,3035,3035,3035,3035,0
|
|
20240226,165000,79412410,3035,3035,3035,3035,0
|
|
20240226,164900,79412410,3035,3035,3035,3035,0
|
|
20240226,164800,79412410,3035,3035,3035,3035,0
|
|
20240226,164700,79412410,3035,3035,3035,3035,0
|
|
20240226,164600,79412410,3035,3035,3035,3035,0
|
|
20240226,164500,79412410,3035,3035,3035,3035,0
|
|
20240226,164400,79412410,3035,3035,3035,3035,1303
|
|
20240226,164300,79412410,3035,3035,3035,3035,0
|
|
20240226,164200,79412410,3035,3035,3035,3035,0
|
|
20240226,164100,79412410,3035,3035,3035,3035,0
|
|
20240226,164000,79412410,3035,3035,3035,3035,0
|
|
20240226,163900,79412410,3035,3035,3035,3035,0
|
|
20240226,163800,79412410,3035,3035,3035,3035,0
|
|
20240226,163700,79412410,3035,3035,3035,3035,0
|
|
20240226,163600,79412410,3035,3035,3035,3035,0
|
|
20240226,163500,79412410,3035,3035,3035,3035,0
|
|
20240226,163400,79412410,3035,3035,3035,3035,0
|
|
20240226,163300,79412410,3035,3035,3035,3035,0
|
|
20240226,163200,79412410,3035,3035,3035,3035,0
|
|
20240226,163100,79412410,3035,3035,3035,3035,0
|
|
20240226,163000,79412410,3035,3035,3035,3035,0
|
|
20240226,162900,79412410,3035,3035,3035,3035,0
|
|
20240226,162800,79412410,3035,3035,3035,3035,0
|
|
20240226,162700,79412410,3035,3035,3035,3035,0
|
|
20240226,162600,79412410,3035,3035,3035,3035,0
|
|
20240226,162500,79412410,3035,3035,3035,3035,0
|
|
20240226,162400,79412410,3035,3035,3035,3035,0
|
|
20240226,162300,79412410,3035,3035,3035,3035,0
|
|
20240226,162200,79412410,3035,3035,3035,3035,0
|
|
20240226,162100,79412410,3035,3035,3035,3035,0
|
|
20240226,162000,79412410,3035,3035,3035,3035,0
|
|
20240226,161900,79412410,3035,3035,3035,3035,0
|
|
20240226,161800,79412410,3035,3035,3035,3035,0
|
|
20240226,161700,79412410,3035,3035,3035,3035,0
|
|
20240226,161600,79412410,3035,3035,3035,3035,0
|
|
20240226,161500,79412410,3035,3035,3035,3035,0
|
|
20240226,161400,79412410,3035,3035,3035,3035,1303
|
|
20240226,161300,79412410,3035,3035,3035,3035,0
|
|
20240226,161200,79412410,3035,3035,3035,3035,0
|
|
20240226,161100,79412410,3035,3035,3035,3035,0
|
|
20240226,161000,79412410,3035,3035,3035,3035,0
|
|
20240226,160900,79412410,3035,3035,3035,3035,0
|
|
20240226,160800,79412410,3035,3035,3035,3035,0
|
|
20240226,160700,79412410,3035,3035,3035,3035,0
|
|
20240226,160600,79412410,3035,3035,3035,3035,0
|
|
20240226,160500,79412410,3035,3035,3035,3035,0
|
|
20240226,160400,79412410,3035,3035,3035,3035,0
|
|
20240226,160300,79412410,3035,3035,3035,3035,0
|
|
20240226,160200,79412410,3035,3035,3035,3035,0
|
|
20240226,160100,79412410,3035,3035,3035,3035,0
|
|
20240226,160000,79412410,3035,3035,3035,3035,0
|
|
20240226,155900,79412410,3035,3035,3035,3035,0
|
|
20240226,155800,79412410,3035,3035,3035,3035,0
|
|
20240226,155700,79412410,3035,3035,3035,3035,0
|
|
20240226,155600,79412410,3035,3035,3035,3035,0
|
|
20240226,155500,79412410,3035,3035,3035,3035,0
|
|
20240226,155400,79412410,3035,3035,3035,3035,0
|
|
20240226,155300,79412410,3035,3035,3035,3035,0
|
|
20240226,155200,79412410,3035,3035,3035,3035,0
|
|
20240226,155100,79412410,3035,3035,3035,3035,0
|
|
20240226,155000,79412410,3035,3035,3035,3035,0
|
|
20240226,154900,79412410,3035,3035,3035,3035,0
|
|
20240226,154800,79412410,3035,3035,3035,3035,0
|
|
20240226,154700,79412410,3035,3035,3035,3035,0
|
|
20240226,154600,79412410,3035,3035,3035,3035,0
|
|
20240226,154500,79412410,3035,3035,3035,3035,0
|
|
20240226,154400,79412410,3035,3035,3035,3035,1303
|
|
20240226,154300,79412410,3035,3035,3035,3035,0
|
|
20240226,154200,79412410,3035,3035,3035,3035,0
|
|
20240226,154100,79412410,3035,3035,3035,3035,0
|
|
20240226,154000,79412410,3035,3035,3035,3035,0
|
|
20240226,153900,79412410,3035,3035,3035,3035,0
|
|
20240226,153800,79412410,3035,3035,3035,3035,0
|
|
20240226,153700,79412410,3035,3035,3035,3035,0
|
|
20240226,153600,79412410,3035,3035,3035,3035,0
|
|
20240226,153500,79412410,3035,3035,3035,3035,0
|
|
20240226,153400,79412410,3035,3035,3035,3035,0
|
|
20240226,153300,79412410,3035,3035,3035,3035,0
|
|
20240226,153200,79412410,3035,3035,3035,3035,0
|
|
20240226,153100,79412410,3035,3035,3035,3035,0
|
|
20240226,153000,79412410,3035,3035,3035,3035,1303
|
|
20240226,152900,75457805,3055,3055,3055,3055,0
|
|
20240226,152800,75457805,3055,3055,3055,3055,0
|
|
20240226,152700,75457805,3055,3055,3055,3055,0
|
|
20240226,152600,75457805,3055,3055,3055,3055,0
|
|
20240226,152500,75457805,3055,3055,3055,3055,0
|
|
20240226,152400,75457805,3055,3055,3055,3055,0
|
|
20240226,152300,75457805,3055,3055,3055,3055,0
|
|
20240226,152200,75457805,3055,3055,3055,3055,0
|
|
20240226,152100,75457805,3055,3055,3055,3055,0
|
|
20240226,152000,75457805,3055,3055,3055,3055,0
|
|
20240226,151900,75457805,3055,3055,3055,3055,0
|
|
20240226,151800,75457805,3055,3055,3055,3055,0
|
|
20240226,151700,75457805,3055,3055,3055,3055,1
|
|
20240226,151600,75454750,3045,3045,3045,3045,11
|
|
20240226,151500,75421255,3050,3050,3050,3050,0
|
|
20240226,151400,75421255,3050,3050,3050,3050,0
|
|
20240226,151300,75421255,3050,3050,3050,3050,0
|
|
20240226,151200,75421255,3050,3050,3050,3050,0
|
|
20240226,151100,75421255,3050,3050,3050,3050,0
|
|
20240226,151000,75421255,3050,3050,3050,3050,126
|
|
20240226,150900,75036955,3050,3050,3050,3050,0
|
|
20240226,150800,75036955,3050,3050,3050,3050,0
|
|
20240226,150700,75036955,3050,3050,3050,3050,39
|
|
20240226,150600,74918005,3050,3050,3050,3050,0
|
|
20240226,150500,74918005,3050,3050,3050,3050,0
|
|
20240226,150400,74918005,3050,3050,3050,3050,0
|
|
20240226,150300,74918005,3050,3050,3050,3050,1
|
|
20240226,150200,74914955,3045,3050,3050,3045,61
|
|
20240226,150100,74729205,3050,3050,3050,3050,1
|
|
20240226,150000,74726155,3050,3050,3050,3050,1
|
|
20240226,145900,74723105,3050,3050,3050,3050,0
|
|
20240226,145800,74723105,3050,3050,3050,3050,57
|
|
20240226,145700,74549255,3050,3050,3050,3050,0
|
|
20240226,145600,74549255,3050,3050,3050,3050,0
|
|
20240226,145500,74549255,3050,3050,3050,3050,0
|
|
20240226,145400,74549255,3050,3050,3050,3050,0
|
|
20240226,145300,74549255,3050,3050,3050,3050,2369
|
|
20240226,145200,67323805,3050,3050,3050,3050,2
|
|
20240226,145100,67317705,3050,3055,3055,3050,63
|
|
20240226,145000,67125250,3055,3055,3055,3055,0
|
|
20240226,144900,67125250,3055,3055,3055,3055,0
|
|
20240226,144800,67125250,3055,3055,3055,3055,0
|
|
20240226,144700,67125250,3055,3055,3055,3055,0
|
|
20240226,144600,67125250,3055,3055,3055,3055,7
|
|
20240226,144500,67103865,3055,3055,3055,3055,0
|
|
20240226,144400,67103865,3055,3055,3055,3055,0
|
|
20240226,144300,67103865,3055,3060,3060,3055,167
|
|
20240226,144200,66592850,3065,3065,3065,3065,0
|
|
20240226,144100,66592850,3065,3065,3065,3065,0
|
|
20240226,144000,66592850,3065,3065,3065,3065,52
|
|
20240226,143900,66433470,3055,3055,3055,3055,0
|
|
20240226,143800,66433470,3055,3055,3055,3055,2
|
|
20240226,143700,66427360,3055,3055,3055,3055,0
|
|
20240226,143600,66427360,3055,3055,3055,3055,0
|
|
20240226,143500,66427360,3055,3055,3055,3055,150
|
|
20240226,143400,65969110,3065,3065,3065,3065,0
|
|
20240226,143300,65969110,3065,3065,3065,3065,0
|
|
20240226,143200,65969110,3065,3065,3065,3065,0
|
|
20240226,143100,65969110,3065,3065,3065,3065,150
|
|
20240226,143000,65509360,3065,3065,3065,3065,200
|
|
20240226,142900,64896360,3065,3065,3065,3065,0
|
|
20240226,142800,64896360,3065,3065,3065,3065,0
|
|
20240226,142700,64896360,3065,3065,3065,3065,10
|
|
20240226,142600,64865710,3070,3070,3070,3070,0
|
|
20240226,142500,64865710,3070,3070,3070,3070,4
|
|
20240226,142400,64853430,3070,3070,3070,3070,6
|
|
20240226,142300,64835010,3075,3075,3075,3075,0
|
|
20240226,142200,64835010,3075,3075,3075,3075,0
|
|
20240226,142100,64835010,3075,3075,3075,3075,0
|
|
20240226,142000,64835010,3075,3075,3075,3075,46
|
|
20240226,141900,64693560,3075,3075,3075,3075,4
|
|
20240226,141800,64681260,3075,3075,3075,3075,0
|
|
20240226,141700,64681260,3075,3075,3075,3075,0
|
|
20240226,141600,64681260,3075,3075,3075,3075,0
|
|
20240226,141500,64681260,3075,3075,3075,3075,1
|
|
20240226,141400,64678185,3055,3055,3055,3055,0
|
|
20240226,141300,64678185,3055,3055,3055,3055,0
|
|
20240226,141200,64678185,3055,3055,3055,3055,33
|
|
20240226,141100,64577370,3075,3075,3075,3075,0
|
|
20240226,141000,64577370,3075,3075,3075,3075,0
|
|
20240226,140900,64577370,3075,3075,3075,3075,0
|
|
20240226,140800,64577370,3075,3075,3075,3075,11
|
|
20240226,140700,64543545,3055,3055,3055,3055,0
|
|
20240226,140600,64543545,3055,3055,3055,3055,0
|
|
20240226,140500,64543545,3055,3055,3055,3055,0
|
|
20240226,140400,64543545,3055,3055,3055,3055,0
|
|
20240226,140300,64543545,3055,3055,3055,3055,0
|
|
20240226,140200,64543545,3055,3055,3055,3055,0
|
|
20240226,140100,64543545,3055,3055,3055,3055,331
|
|
20240226,140000,63532340,3055,3055,3055,3055,46
|
|
20240226,135900,63391810,3055,3055,3055,3055,36
|
|
20240226,135800,63281830,3055,3055,3055,3055,0
|
|
20240226,135700,63281830,3055,3055,3055,3055,0
|
|
20240226,135600,63281830,3055,3055,3055,3055,0
|
|
20240226,135500,63281830,3055,3055,3055,3055,0
|
|
20240226,135400,63281830,3055,3055,3055,3055,1
|
|
20240226,135300,63278775,3055,3055,3055,3055,10
|
|
20240226,135200,63248225,3055,3055,3055,3050,26
|
|
20240226,135100,63168880,3055,3055,3055,3055,770
|
|
20240226,135000,60816530,3050,3050,3050,3050,100
|
|
20240226,134900,60511530,3055,3055,3055,3055,0
|
|
20240226,134800,60511530,3055,3055,3055,3055,1
|
|
20240226,134700,60508475,3055,3055,3055,3055,0
|
|
20240226,134600,60508475,3055,3055,3055,3055,0
|
|
20240226,134500,60508475,3055,3055,3055,3055,0
|
|
20240226,134400,60508475,3055,3055,3055,3055,0
|
|
20240226,134300,60508475,3055,3055,3055,3055,0
|
|
20240226,134200,60508475,3055,3055,3055,3055,1
|
|
20240226,134100,60505420,3055,3055,3055,3055,5
|
|
20240226,134000,60490145,3055,3055,3055,3055,46
|
|
20240226,133900,60349615,3055,3055,3055,3055,0
|
|
20240226,133800,60349615,3055,3055,3055,3055,0
|
|
20240226,133700,60349615,3055,3055,3055,3055,0
|
|
20240226,133600,60349615,3055,3055,3055,3055,7
|
|
20240226,133500,60328230,3055,3055,3055,3055,0
|
|
20240226,133400,60328230,3055,3055,3055,3055,0
|
|
20240226,133300,60328230,3055,3055,3055,3055,1
|
|
20240226,133200,60325175,3055,3055,3055,3055,100
|
|
20240226,133100,60019675,3055,3055,3055,3055,0
|
|
20240226,133000,60019675,3055,3055,3055,3055,1
|
|
20240226,132900,60016620,3055,3055,3055,3055,0
|
|
20240226,132800,60016620,3055,3055,3055,3055,0
|
|
20240226,132700,60016620,3055,3055,3055,3055,0
|
|
20240226,132600,60016620,3055,3055,3055,3055,0
|
|
20240226,132500,60016620,3055,3055,3055,3055,350
|
|
20240226,132400,58947370,3055,3055,3055,3055,1
|
|
20240226,132300,58944315,3055,3055,3055,3055,593
|
|
20240226,132200,57132700,3055,3055,3055,3055,0
|
|
20240226,132100,57132700,3055,3055,3055,3055,0
|
|
20240226,132000,57132700,3055,3055,3055,3055,52
|
|
20240226,131900,56973840,3055,3055,3055,3055,0
|
|
20240226,131800,56973840,3055,3055,3055,3055,440
|
|
20240226,131700,55629640,3075,3075,3075,3075,10
|
|
20240226,131600,55598890,3075,3075,3075,3075,0
|
|
20240226,131500,55598890,3075,3075,3075,3075,0
|
|
20240226,131400,55598890,3075,3075,3075,3075,0
|
|
20240226,131300,55598890,3075,3075,3075,3075,0
|
|
20240226,131200,55598890,3075,3075,3075,3075,1
|
|
20240226,131100,55595815,3075,3075,3075,3075,0
|
|
20240226,131000,55595815,3075,3075,3075,3075,0
|
|
20240226,130900,55595815,3075,3055,3075,3055,351
|
|
20240226,130800,54523490,3080,3080,3080,3080,0
|
|
20240226,130700,54523490,3080,3080,3080,3080,0
|
|
20240226,130600,54523490,3080,3080,3080,3080,1
|
|
20240226,130500,54520410,3080,3080,3080,3080,0
|
|
20240226,130400,54520410,3080,3080,3080,3080,6
|
|
20240226,130300,54501930,3080,3080,3080,3080,0
|
|
20240226,130200,54501930,3080,3080,3080,3080,0
|
|
20240226,130100,54501930,3080,3080,3080,3080,0
|
|
20240226,130000,54501930,3080,3080,3080,3080,47
|
|
20240226,125900,54357170,3080,3080,3080,3080,1
|
|
20240226,125800,54354090,3060,3060,3060,3060,0
|
|
20240226,125700,54354090,3060,3060,3060,3060,0
|
|
20240226,125600,54354090,3060,3060,3060,3060,316
|
|
20240226,125500,53387130,3060,3060,3060,3060,3
|
|
20240226,125400,53377950,3060,3060,3060,3060,29
|
|
20240226,125300,53289210,3060,3065,3065,3060,774
|
|
20240226,125200,50920555,3070,3070,3070,3070,0
|
|
20240226,125100,50920555,3070,3070,3070,3070,0
|
|
20240226,125000,50920555,3070,3070,3070,3070,0
|
|
20240226,124900,50920555,3070,3070,3070,3070,0
|
|
20240226,124800,50920555,3070,3070,3070,3070,7
|
|
20240226,124700,50899065,3070,3070,3070,3070,171
|
|
20240226,124600,50374095,3080,3080,3080,3080,0
|
|
20240226,124500,50374095,3080,3080,3080,3080,0
|
|
20240226,124400,50374095,3080,3080,3080,3080,0
|
|
20240226,124300,50374095,3080,3080,3080,3080,19
|
|
20240226,124200,50315575,3080,3080,3080,3080,33
|
|
20240226,124100,50213935,3080,3080,3080,3080,1044
|
|
20240226,124000,46998415,3080,3080,3080,3080,46
|
|
20240226,123900,46856735,3080,3080,3080,3080,1
|
|
20240226,123800,46853655,3070,3070,3070,3070,0
|
|
20240226,123700,46853655,3070,3070,3070,3070,0
|
|
20240226,123600,46853655,3070,3080,3080,3070,271
|
|
20240226,123500,46021675,3080,3080,3080,3080,0
|
|
20240226,123400,46021675,3080,3080,3080,3080,0
|
|
20240226,123300,46021675,3080,3080,3080,3080,0
|
|
20240226,123200,46021675,3080,3080,3080,3080,6
|
|
20240226,123100,46003195,3080,3080,3080,3080,0
|
|
20240226,123000,46003195,3080,3080,3080,3080,1
|
|
20240226,122900,46000115,3080,3080,3080,3080,0
|
|
20240226,122800,46000115,3080,3080,3080,3080,0
|
|
20240226,122700,46000115,3080,3080,3080,3080,0
|
|
20240226,122600,46000115,3080,3080,3080,3080,0
|
|
20240226,122500,46000115,3080,3080,3080,3080,0
|
|
20240226,122400,46000115,3080,3080,3080,3080,1
|
|
20240226,122300,45997035,3080,3080,3080,3080,0
|
|
20240226,122200,45997035,3080,3080,3080,3080,0
|
|
20240226,122100,45997035,3080,3080,3080,3080,0
|
|
20240226,122000,45997035,3080,3080,3080,3080,46
|
|
20240226,121900,45855355,3070,3070,3070,3070,260
|
|
20240226,121800,45057155,3080,3080,3080,3080,1
|
|
20240226,121700,45054075,3070,3070,3070,3070,310
|
|
20240226,121600,44102375,3080,3080,3080,3080,6
|
|
20240226,121500,44083895,3080,3080,3080,3080,0
|
|
20240226,121400,44083895,3080,3080,3080,3080,0
|
|
20240226,121300,44083895,3080,3080,3080,3080,0
|
|
20240226,121200,44083895,3080,3080,3080,3080,1
|
|
20240226,121100,44080815,3080,3080,3080,3080,0
|
|
20240226,121000,44080815,3080,3075,3080,3070,429
|
|
20240226,120900,42761765,3080,3080,3080,3080,0
|
|
20240226,120800,42761765,3080,3080,3080,3080,532
|
|
20240226,120700,41123205,3090,3090,3090,3090,0
|
|
20240226,120600,41123205,3090,3090,3090,3090,1
|
|
20240226,120500,41120115,3090,3090,3090,3090,0
|
|
20240226,120400,41120115,3090,3090,3090,3090,0
|
|
20240226,120300,41120115,3090,3090,3090,3090,0
|
|
20240226,120200,41120115,3090,3090,3090,3090,0
|
|
20240226,120100,41120115,3090,3090,3090,3090,0
|
|
20240226,120000,41120115,3090,3090,3090,3090,47
|
|
20240226,115900,40974885,3090,3090,3090,3090,0
|
|
20240226,115800,40974885,3090,3090,3090,3090,0
|
|
20240226,115700,40974885,3090,3090,3090,3090,0
|
|
20240226,115600,40974885,3090,3090,3090,3090,0
|
|
20240226,115500,40974885,3090,3090,3090,3090,5
|
|
20240226,115400,40959435,3090,3090,3090,3090,1
|
|
20240226,115300,40956345,3090,3090,3090,3090,0
|
|
20240226,115200,40956345,3090,3090,3090,3090,0
|
|
20240226,115100,40956345,3090,3090,3090,3090,0
|
|
20240226,115000,40956345,3090,3090,3090,3090,10
|
|
20240226,114900,40925445,3090,3090,3090,3090,0
|
|
20240226,114800,40925445,3090,3090,3090,3090,1
|
|
20240226,114700,40922355,3090,3090,3090,3090,1
|
|
20240226,114600,40919265,3080,3085,3085,3080,20
|
|
20240226,114500,40857660,3090,3090,3090,3090,0
|
|
20240226,114400,40857660,3090,3090,3090,3090,100
|
|
20240226,114300,40548660,3090,3090,3090,3090,0
|
|
20240226,114200,40548660,3090,3090,3090,3090,1
|
|
20240226,114100,40545570,3090,3090,3090,3090,0
|
|
20240226,114000,40545570,3090,3090,3090,3090,46
|
|
20240226,113900,40403430,3090,3090,3090,3090,0
|
|
20240226,113800,40403430,3090,3090,3090,3090,0
|
|
20240226,113700,40403430,3090,3090,3090,3090,0
|
|
20240226,113600,40403430,3090,3090,3090,3090,1
|
|
20240226,113500,40400340,3090,3090,3090,3090,0
|
|
20240226,113400,40400340,3090,3090,3090,3090,0
|
|
20240226,113300,40400340,3090,3090,3090,3090,0
|
|
20240226,113200,40400340,3090,3090,3090,3090,96
|
|
20240226,113100,40103700,3090,3090,3090,3090,423
|
|
20240226,113000,38796630,3090,3090,3090,3090,1
|
|
20240226,112900,38793540,3090,3090,3090,3090,0
|
|
20240226,112800,38793540,3090,3090,3090,3090,0
|
|
20240226,112700,38793540,3090,3090,3090,3090,0
|
|
20240226,112600,38793540,3090,3090,3090,3090,0
|
|
20240226,112500,38793540,3090,3090,3090,3090,0
|
|
20240226,112400,38793540,3090,3090,3090,3090,1
|
|
20240226,112300,38790450,3095,3095,3095,3095,0
|
|
20240226,112200,38790450,3095,3095,3095,3095,0
|
|
20240226,112100,38790450,3095,3095,3095,3095,0
|
|
20240226,112000,38790450,3095,3095,3095,3095,47
|
|
20240226,111900,38644985,3090,3090,3090,3090,328
|
|
20240226,111800,37631465,3095,3095,3095,3095,1
|
|
20240226,111700,37628370,3090,3090,3090,3090,0
|
|
20240226,111600,37628370,3090,3090,3090,3090,1000
|
|
20240226,111500,34538370,3090,3090,3090,3090,0
|
|
20240226,111400,34538370,3090,3090,3090,3090,0
|
|
20240226,111300,34538370,3090,3090,3090,3090,1272
|
|
20240226,111200,30607890,3090,3090,3090,3090,1
|
|
20240226,111100,30604800,3090,3090,3090,3090,10
|
|
20240226,111000,30573900,3090,3090,3090,3090,0
|
|
20240226,110900,30573900,3090,3090,3090,3090,0
|
|
20240226,110800,30573900,3090,3090,3090,3090,0
|
|
20240226,110700,30573900,3090,3090,3090,3090,0
|
|
20240226,110600,30573900,3090,3090,3090,3090,1
|
|
20240226,110500,30570810,3090,3090,3090,3090,0
|
|
20240226,110400,30570810,3090,3090,3090,3090,20
|
|
20240226,110300,30509010,3075,3075,3075,3075,0
|
|
20240226,110200,30509010,3075,3075,3075,3075,0
|
|
20240226,110100,30509010,3075,3075,3075,3075,600
|
|
20240226,110000,28664010,3090,3090,3090,3090,48
|
|
20240226,105900,28515690,3090,3090,3090,3090,0
|
|
20240226,105800,28515690,3090,3090,3090,3090,0
|
|
20240226,105700,28515690,3090,3090,3090,3090,0
|
|
20240226,105600,28515690,3090,3090,3090,3090,0
|
|
20240226,105500,28515690,3090,3090,3090,3090,0
|
|
20240226,105400,28515690,3090,3090,3090,3090,0
|
|
20240226,105300,28515690,3090,3090,3090,3090,0
|
|
20240226,105200,28515690,3090,3090,3090,3090,0
|
|
20240226,105100,28515690,3090,3090,3090,3090,1
|
|
20240226,105000,28512600,3090,3090,3090,3090,0
|
|
20240226,104900,28512600,3090,3090,3090,3090,0
|
|
20240226,104800,28512600,3090,3090,3090,3090,0
|
|
20240226,104700,28512600,3090,3090,3090,3090,0
|
|
20240226,104600,28512600,3090,3090,3090,3090,0
|
|
20240226,104500,28512600,3090,3090,3090,3090,0
|
|
20240226,104400,28512600,3090,3090,3090,3090,150
|
|
20240226,104300,28049100,3090,3090,3090,3090,3
|
|
20240226,104200,28039830,3090,3090,3090,3090,68
|
|
20240226,104100,27829710,3090,3080,3090,3080,201
|
|
20240226,104000,27210620,3090,3090,3090,3090,847
|
|
20240226,103900,24593390,3095,3095,3095,3095,0
|
|
20240226,103800,24593390,3095,3095,3095,3095,0
|
|
20240226,103700,24593390,3095,3095,3095,3095,0
|
|
20240226,103600,24593390,3095,3095,3095,3095,0
|
|
20240226,103500,24593390,3095,3095,3095,3095,0
|
|
20240226,103400,24593390,3095,3095,3095,3095,0
|
|
20240226,103300,24593390,3095,3095,3095,3095,0
|
|
20240226,103200,24593390,3095,3095,3095,3095,0
|
|
20240226,103100,24593390,3095,3095,3095,3095,0
|
|
20240226,103000,24593390,3095,3095,3095,3095,0
|
|
20240226,102900,24593390,3095,3095,3095,3095,0
|
|
20240226,102800,24593390,3095,3095,3095,3095,0
|
|
20240226,102700,24593390,3095,3095,3095,3095,0
|
|
20240226,102600,24593390,3095,3095,3095,3095,0
|
|
20240226,102500,24593390,3095,3095,3095,3095,0
|
|
20240226,102400,24593390,3095,3095,3095,3095,0
|
|
20240226,102300,24593390,3095,3095,3095,3095,0
|
|
20240226,102200,24593390,3095,3095,3095,3095,0
|
|
20240226,102100,24593390,3095,3095,3095,3095,1
|
|
20240226,102000,24590295,3080,3095,3095,3080,1547
|
|
20240226,101900,19820285,3100,3100,3100,3100,0
|
|
20240226,101800,19820285,3100,3100,3100,3100,0
|
|
20240226,101700,19820285,3100,3100,3100,3100,0
|
|
20240226,101600,19820285,3100,3100,3100,3100,0
|
|
20240226,101500,19820285,3100,3100,3100,3100,0
|
|
20240226,101400,19820285,3100,3100,3100,3100,0
|
|
20240226,101300,19820285,3100,3100,3100,3100,0
|
|
20240226,101200,19820285,3100,3100,3100,3100,0
|
|
20240226,101100,19820285,3100,3100,3100,3100,0
|
|
20240226,101000,19820285,3100,3100,3100,3100,0
|
|
20240226,100900,19820285,3100,3100,3100,3100,0
|
|
20240226,100800,19820285,3100,3100,3100,3100,0
|
|
20240226,100700,19820285,3100,3100,3100,3100,0
|
|
20240226,100600,19820285,3100,3100,3100,3100,0
|
|
20240226,100500,19820285,3100,3100,3100,3100,0
|
|
20240226,100400,19820285,3100,3100,3100,3100,1
|
|
20240226,100300,19817185,3095,3095,3095,3095,180
|
|
20240226,100200,19260085,3095,3095,3095,3095,0
|
|
20240226,100100,19260085,3095,3095,3095,3095,0
|
|
20240226,100000,19260085,3095,3095,3095,3095,47
|
|
20240226,095900,19114620,3090,3090,3090,3090,0
|
|
20240226,095800,19114620,3090,3090,3090,3090,100
|
|
20240226,095700,18805620,3090,3090,3090,3090,0
|
|
20240226,095600,18805620,3090,3090,3090,3090,0
|
|
20240226,095500,18805620,3090,3090,3090,3090,0
|
|
20240226,095400,18805620,3090,3090,3090,3090,0
|
|
20240226,095300,18805620,3090,3090,3090,3090,0
|
|
20240226,095200,18805620,3090,3090,3090,3090,0
|
|
20240226,095100,18805620,3090,3090,3090,3090,200
|
|
20240226,095000,18187620,3095,3095,3095,3095,0
|
|
20240226,094900,18187620,3095,3095,3095,3095,0
|
|
20240226,094800,18187620,3095,3095,3095,3095,0
|
|
20240226,094700,18187620,3095,3095,3095,3095,17
|
|
20240226,094600,18135005,3090,3090,3090,3090,0
|
|
20240226,094500,18135005,3090,3090,3090,3090,190
|
|
20240226,094400,17547905,3095,3095,3095,3095,231
|
|
20240226,094300,16832960,3095,3090,3095,3090,331
|
|
20240226,094200,15810165,3090,3090,3090,3090,0
|
|
20240226,094100,15810165,3090,3090,3090,3090,35
|
|
20240226,094000,15702015,3090,3090,3090,3090,592
|
|
20240226,093900,13872735,3085,3085,3085,3085,103
|
|
20240226,093800,13554980,3085,3085,3085,3085,0
|
|
20240226,093700,13554980,3085,3085,3085,3085,108
|
|
20240226,093600,13221800,3080,3080,3080,3080,1000
|
|
20240226,093500,10141800,3080,3080,3080,3080,1
|
|
20240226,093400,10138720,3065,3065,3065,3065,0
|
|
20240226,093300,10138720,3065,3065,3065,3065,11
|
|
20240226,093200,10105005,3070,3070,3070,3070,0
|
|
20240226,093100,10105005,3070,3070,3070,3070,200
|
|
20240226,093000,9491005,3070,3070,3070,3070,0
|
|
20240226,092900,9491005,3070,3070,3070,3070,0
|
|
20240226,092800,9491005,3070,3070,3070,3070,27
|
|
20240226,092700,9408115,3080,3080,3080,3080,0
|
|
20240226,092600,9408115,3080,3080,3080,3080,1000
|
|
20240226,092500,6328115,3080,3080,3080,3080,0
|
|
20240226,092400,6328115,3080,3080,3080,3080,0
|
|
20240226,092300,6328115,3080,3080,3080,3080,0
|
|
20240226,092200,6328115,3080,3080,3080,3080,319
|
|
20240226,092100,5345595,3080,3080,3080,3080,701
|
|
20240226,092000,3186515,3080,3080,3080,3080,47
|
|
20240226,091900,3041755,3070,3070,3070,3070,0
|
|
20240226,091800,3041755,3070,3070,3070,3070,10
|
|
20240226,091700,3011055,3070,3070,3070,3070,0
|
|
20240226,091600,3011055,3070,3070,3070,3070,0
|
|
20240226,091500,3011055,3070,3070,3070,3070,0
|
|
20240226,091400,3011055,3070,3070,3070,3070,0
|
|
20240226,091300,3011055,3070,3070,3070,3070,0
|
|
20240226,091200,3011055,3070,3070,3070,3070,0
|
|
20240226,091100,3011055,3070,3070,3070,3070,51
|
|
20240226,091000,2854485,3070,3070,3070,3070,0
|
|
20240226,090900,2854485,3070,3070,3070,3070,0
|
|
20240226,090800,2854485,3070,3070,3070,3070,0
|
|
20240226,090700,2854485,3070,3070,3070,3070,37
|
|
20240226,090600,2740895,3065,3065,3065,3065,0
|
|
20240226,090500,2740895,3065,3065,3065,3065,112
|
|
20240226,090400,2397615,3065,3065,3065,3065,20
|
|
20240226,090300,2336315,3065,3065,3065,3065,1
|
|
20240226,090200,2333250,3050,3050,3050,3050,0
|
|
20240226,090100,2333250,3050,3050,3050,3050,0
|
|
20240226,090000,2333250,3050,3050,3050,3050,765
|