692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,202900,161038925,3660,3660,3660,3660,705
|
|
20240226,202800,161038925,3660,3660,3660,3660,0
|
|
20240226,202700,161038925,3660,3660,3660,3660,0
|
|
20240226,202600,161038925,3660,3660,3660,3660,0
|
|
20240226,202500,161038925,3660,3660,3660,3660,0
|
|
20240226,202400,161038925,3660,3660,3660,3660,0
|
|
20240226,202300,161038925,3660,3660,3660,3660,0
|
|
20240226,202200,161038925,3660,3660,3660,3660,0
|
|
20240226,202100,161038925,3660,3660,3660,3660,0
|
|
20240226,202000,161038925,3660,3660,3660,3660,0
|
|
20240226,201900,161038925,3660,3660,3660,3660,0
|
|
20240226,201800,161038925,3660,3660,3660,3660,0
|
|
20240226,201700,161038925,3660,3660,3660,3660,0
|
|
20240226,201600,161038925,3660,3660,3660,3660,0
|
|
20240226,201500,161038925,3660,3660,3660,3660,0
|
|
20240226,201400,161038925,3660,3660,3660,3660,0
|
|
20240226,201300,161038925,3660,3660,3660,3660,0
|
|
20240226,201200,161038925,3660,3660,3660,3660,0
|
|
20240226,201100,161038925,3660,3660,3660,3660,0
|
|
20240226,201000,161038925,3660,3660,3660,3660,0
|
|
20240226,200900,161038925,3660,3660,3660,3660,0
|
|
20240226,200800,161038925,3660,3660,3660,3660,0
|
|
20240226,200700,161038925,3660,3660,3660,3660,0
|
|
20240226,200600,161038925,3660,3660,3660,3660,0
|
|
20240226,200500,161038925,3660,3660,3660,3660,0
|
|
20240226,200400,161038925,3660,3660,3660,3660,0
|
|
20240226,200300,161038925,3660,3660,3660,3660,0
|
|
20240226,200200,161038925,3660,3660,3660,3660,0
|
|
20240226,200100,161038925,3660,3660,3660,3660,0
|
|
20240226,200000,161038925,3660,3660,3660,3660,0
|
|
20240226,195900,161038925,3660,3660,3660,3660,705
|
|
20240226,195800,161038925,3660,3660,3660,3660,0
|
|
20240226,195700,161038925,3660,3660,3660,3660,0
|
|
20240226,195600,161038925,3660,3660,3660,3660,0
|
|
20240226,195500,161038925,3660,3660,3660,3660,0
|
|
20240226,195400,161038925,3660,3660,3660,3660,0
|
|
20240226,195300,161038925,3660,3660,3660,3660,0
|
|
20240226,195200,161038925,3660,3660,3660,3660,0
|
|
20240226,195100,161038925,3660,3660,3660,3660,0
|
|
20240226,195000,161038925,3660,3660,3660,3660,0
|
|
20240226,194900,161038925,3660,3660,3660,3660,0
|
|
20240226,194800,161038925,3660,3660,3660,3660,0
|
|
20240226,194700,161038925,3660,3660,3660,3660,0
|
|
20240226,194600,161038925,3660,3660,3660,3660,0
|
|
20240226,194500,161038925,3660,3660,3660,3660,0
|
|
20240226,194400,161038925,3660,3660,3660,3660,0
|
|
20240226,194300,161038925,3660,3660,3660,3660,0
|
|
20240226,194200,161038925,3660,3660,3660,3660,0
|
|
20240226,194100,161038925,3660,3660,3660,3660,0
|
|
20240226,194000,161038925,3660,3660,3660,3660,0
|
|
20240226,193900,161038925,3660,3660,3660,3660,0
|
|
20240226,193800,161038925,3660,3660,3660,3660,0
|
|
20240226,193700,161038925,3660,3660,3660,3660,0
|
|
20240226,193600,161038925,3660,3660,3660,3660,0
|
|
20240226,193500,161038925,3660,3660,3660,3660,0
|
|
20240226,193400,161038925,3660,3660,3660,3660,0
|
|
20240226,193300,161038925,3660,3660,3660,3660,0
|
|
20240226,193200,161038925,3660,3660,3660,3660,0
|
|
20240226,193100,161038925,3660,3660,3660,3660,0
|
|
20240226,193000,161038925,3660,3660,3660,3660,0
|
|
20240226,192900,161038925,3660,3660,3660,3660,705
|
|
20240226,192800,161038925,3660,3660,3660,3660,0
|
|
20240226,192700,161038925,3660,3660,3660,3660,0
|
|
20240226,192600,161038925,3660,3660,3660,3660,0
|
|
20240226,192500,161038925,3660,3660,3660,3660,0
|
|
20240226,192400,161038925,3660,3660,3660,3660,0
|
|
20240226,192300,161038925,3660,3660,3660,3660,0
|
|
20240226,192200,161038925,3660,3660,3660,3660,0
|
|
20240226,192100,161038925,3660,3660,3660,3660,0
|
|
20240226,192000,161038925,3660,3660,3660,3660,0
|
|
20240226,191900,161038925,3660,3660,3660,3660,0
|
|
20240226,191800,161038925,3660,3660,3660,3660,0
|
|
20240226,191700,161038925,3660,3660,3660,3660,0
|
|
20240226,191600,161038925,3660,3660,3660,3660,0
|
|
20240226,191500,161038925,3660,3660,3660,3660,0
|
|
20240226,191400,161038925,3660,3660,3660,3660,0
|
|
20240226,191300,161038925,3660,3660,3660,3660,0
|
|
20240226,191200,161038925,3660,3660,3660,3660,0
|
|
20240226,191100,161038925,3660,3660,3660,3660,0
|
|
20240226,191000,161038925,3660,3660,3660,3660,0
|
|
20240226,190900,161038925,3660,3660,3660,3660,0
|
|
20240226,190800,161038925,3660,3660,3660,3660,0
|
|
20240226,190700,161038925,3660,3660,3660,3660,0
|
|
20240226,190600,161038925,3660,3660,3660,3660,0
|
|
20240226,190500,161038925,3660,3660,3660,3660,0
|
|
20240226,190400,161038925,3660,3660,3660,3660,0
|
|
20240226,190300,161038925,3660,3660,3660,3660,0
|
|
20240226,190200,161038925,3660,3660,3660,3660,0
|
|
20240226,190100,161038925,3660,3660,3660,3660,0
|
|
20240226,190000,161038925,3660,3660,3660,3660,0
|
|
20240226,185900,161038925,3660,3660,3660,3660,705
|
|
20240226,185800,161038925,3660,3660,3660,3660,0
|
|
20240226,185700,161038925,3660,3660,3660,3660,0
|
|
20240226,185600,161038925,3660,3660,3660,3660,0
|
|
20240226,185500,161038925,3660,3660,3660,3660,0
|
|
20240226,185400,161038925,3660,3660,3660,3660,0
|
|
20240226,185300,161038925,3660,3660,3660,3660,0
|
|
20240226,185200,161038925,3660,3660,3660,3660,0
|
|
20240226,185100,161038925,3660,3660,3660,3660,0
|
|
20240226,185000,161038925,3660,3660,3660,3660,0
|
|
20240226,184900,161038925,3660,3660,3660,3660,0
|
|
20240226,184800,161038925,3660,3660,3660,3660,0
|
|
20240226,184700,161038925,3660,3660,3660,3660,0
|
|
20240226,184600,161038925,3660,3660,3660,3660,0
|
|
20240226,184500,161038925,3660,3660,3660,3660,0
|
|
20240226,184400,161038925,3660,3660,3660,3660,0
|
|
20240226,184300,161038925,3660,3660,3660,3660,0
|
|
20240226,184200,161038925,3660,3660,3660,3660,0
|
|
20240226,184100,161038925,3660,3660,3660,3660,0
|
|
20240226,184000,161038925,3660,3660,3660,3660,0
|
|
20240226,183900,161038925,3660,3660,3660,3660,0
|
|
20240226,183800,161038925,3660,3660,3660,3660,0
|
|
20240226,183700,161038925,3660,3660,3660,3660,0
|
|
20240226,183600,161038925,3660,3660,3660,3660,0
|
|
20240226,183500,161038925,3660,3660,3660,3660,0
|
|
20240226,183400,161038925,3660,3660,3660,3660,0
|
|
20240226,183300,161038925,3660,3660,3660,3660,0
|
|
20240226,183200,161038925,3660,3660,3660,3660,0
|
|
20240226,183100,161038925,3660,3660,3660,3660,0
|
|
20240226,183000,161038925,3660,3660,3660,3660,0
|
|
20240226,182900,161038925,3660,3660,3660,3660,705
|
|
20240226,182800,161038925,3660,3660,3660,3660,0
|
|
20240226,182700,161038925,3660,3660,3660,3660,0
|
|
20240226,182600,161038925,3660,3660,3660,3660,0
|
|
20240226,182500,161038925,3660,3660,3660,3660,0
|
|
20240226,182400,161038925,3660,3660,3660,3660,0
|
|
20240226,182300,161038925,3660,3660,3660,3660,0
|
|
20240226,182200,161038925,3660,3660,3660,3660,0
|
|
20240226,182100,161038925,3660,3660,3660,3660,0
|
|
20240226,182000,161038925,3660,3660,3660,3660,0
|
|
20240226,181900,161038925,3660,3660,3660,3660,0
|
|
20240226,181800,161038925,3660,3660,3660,3660,0
|
|
20240226,181700,161038925,3660,3660,3660,3660,0
|
|
20240226,181600,161038925,3660,3660,3660,3660,0
|
|
20240226,181500,161038925,3660,3660,3660,3660,0
|
|
20240226,181400,161038925,3660,3660,3660,3660,0
|
|
20240226,181300,161038925,3660,3660,3660,3660,0
|
|
20240226,181200,161038925,3660,3660,3660,3660,0
|
|
20240226,181100,161038925,3660,3660,3660,3660,0
|
|
20240226,181000,161038925,3660,3660,3660,3660,0
|
|
20240226,180900,161038925,3660,3660,3660,3660,0
|
|
20240226,180800,161038925,3660,3660,3660,3660,0
|
|
20240226,180700,161038925,3660,3660,3660,3660,0
|
|
20240226,180600,161038925,3660,3660,3660,3660,0
|
|
20240226,180500,161038925,3660,3660,3660,3660,0
|
|
20240226,180400,161038925,3660,3660,3660,3660,0
|
|
20240226,180300,161038925,3660,3660,3660,3660,0
|
|
20240226,180200,161038925,3660,3660,3660,3660,0
|
|
20240226,180100,161038925,3660,3660,3660,3660,0
|
|
20240226,180000,161038925,3660,3660,3660,3660,0
|
|
20240226,175900,161038925,3660,3660,3660,3660,705
|
|
20240226,175800,161038925,3660,3660,3660,3660,0
|
|
20240226,175700,161038925,3660,3660,3660,3660,0
|
|
20240226,175600,161038925,3660,3660,3660,3660,0
|
|
20240226,175500,161038925,3660,3660,3660,3660,0
|
|
20240226,175400,161038925,3660,3660,3660,3660,0
|
|
20240226,175300,161038925,3660,3660,3660,3660,0
|
|
20240226,175200,161038925,3660,3660,3660,3660,0
|
|
20240226,175100,161038925,3660,3660,3660,3660,0
|
|
20240226,175000,161038925,3660,3660,3660,3660,0
|
|
20240226,174900,161038925,3660,3660,3660,3660,0
|
|
20240226,174800,161038925,3660,3660,3660,3660,0
|
|
20240226,174700,161038925,3660,3660,3660,3660,0
|
|
20240226,174600,161038925,3660,3660,3660,3660,0
|
|
20240226,174500,161038925,3660,3660,3660,3660,0
|
|
20240226,174400,161038925,3660,3660,3660,3660,0
|
|
20240226,174300,161038925,3660,3660,3660,3660,0
|
|
20240226,174200,161038925,3660,3660,3660,3660,0
|
|
20240226,174100,161038925,3660,3660,3660,3660,0
|
|
20240226,174000,161038925,3660,3660,3660,3660,0
|
|
20240226,173900,161038925,3660,3660,3660,3660,0
|
|
20240226,173800,161038925,3660,3660,3660,3660,0
|
|
20240226,173700,161038925,3660,3660,3660,3660,0
|
|
20240226,173600,161038925,3660,3660,3660,3660,0
|
|
20240226,173500,161038925,3660,3660,3660,3660,0
|
|
20240226,173400,161038925,3660,3660,3660,3660,0
|
|
20240226,173300,161038925,3660,3660,3660,3660,0
|
|
20240226,173200,161038925,3660,3660,3660,3660,0
|
|
20240226,173100,161038925,3660,3660,3660,3660,0
|
|
20240226,173000,161038925,3660,3660,3660,3660,0
|
|
20240226,172900,161038925,3660,3660,3660,3660,705
|
|
20240226,172800,161038925,3660,3660,3660,3660,0
|
|
20240226,172700,161038925,3660,3660,3660,3660,0
|
|
20240226,172600,161038925,3660,3660,3660,3660,0
|
|
20240226,172500,161038925,3660,3660,3660,3660,0
|
|
20240226,172400,161038925,3660,3660,3660,3660,0
|
|
20240226,172300,161038925,3660,3660,3660,3660,0
|
|
20240226,172200,161038925,3660,3660,3660,3660,0
|
|
20240226,172100,161038925,3660,3660,3660,3660,0
|
|
20240226,172000,161038925,3660,3660,3660,3660,0
|
|
20240226,171900,161038925,3660,3660,3660,3660,0
|
|
20240226,171800,161038925,3660,3660,3660,3660,0
|
|
20240226,171700,161038925,3660,3660,3660,3660,0
|
|
20240226,171600,161038925,3660,3660,3660,3660,0
|
|
20240226,171500,161038925,3660,3660,3660,3660,0
|
|
20240226,171400,161038925,3660,3660,3660,3660,0
|
|
20240226,171300,161038925,3660,3660,3660,3660,0
|
|
20240226,171200,161038925,3660,3660,3660,3660,0
|
|
20240226,171100,161038925,3660,3660,3660,3660,0
|
|
20240226,171000,161038925,3660,3660,3660,3660,0
|
|
20240226,170900,161038925,3660,3660,3660,3660,0
|
|
20240226,170800,161038925,3660,3660,3660,3660,0
|
|
20240226,170700,161038925,3660,3660,3660,3660,0
|
|
20240226,170600,161038925,3660,3660,3660,3660,0
|
|
20240226,170500,161038925,3660,3660,3660,3660,0
|
|
20240226,170400,161038925,3660,3660,3660,3660,0
|
|
20240226,170300,161038925,3660,3660,3660,3660,0
|
|
20240226,170200,161038925,3660,3660,3660,3660,0
|
|
20240226,170100,161038925,3660,3660,3660,3660,0
|
|
20240226,170000,161038925,3660,3660,3660,3660,0
|
|
20240226,165900,161038925,3660,3660,3660,3660,705
|
|
20240226,165800,161038925,3660,3660,3660,3660,0
|
|
20240226,165700,161038925,3660,3660,3660,3660,0
|
|
20240226,165600,161038925,3660,3660,3660,3660,0
|
|
20240226,165500,161038925,3660,3660,3660,3660,0
|
|
20240226,165400,161038925,3660,3660,3660,3660,0
|
|
20240226,165300,161038925,3660,3660,3660,3660,0
|
|
20240226,165200,161038925,3660,3660,3660,3660,0
|
|
20240226,165100,161038925,3660,3660,3660,3660,0
|
|
20240226,165000,161038925,3660,3660,3660,3660,0
|
|
20240226,164900,161038925,3660,3660,3660,3660,0
|
|
20240226,164800,161038925,3660,3660,3660,3660,0
|
|
20240226,164700,161038925,3660,3660,3660,3660,0
|
|
20240226,164600,161038925,3660,3660,3660,3660,0
|
|
20240226,164500,161038925,3660,3660,3660,3660,0
|
|
20240226,164400,161038925,3660,3660,3660,3660,0
|
|
20240226,164300,161038925,3660,3660,3660,3660,0
|
|
20240226,164200,161038925,3660,3660,3660,3660,0
|
|
20240226,164100,161038925,3660,3660,3660,3660,0
|
|
20240226,164000,161038925,3660,3660,3660,3660,0
|
|
20240226,163900,161038925,3660,3660,3660,3660,0
|
|
20240226,163800,161038925,3660,3660,3660,3660,0
|
|
20240226,163700,161038925,3660,3660,3660,3660,0
|
|
20240226,163600,161038925,3660,3660,3660,3660,0
|
|
20240226,163500,161038925,3660,3660,3660,3660,0
|
|
20240226,163400,161038925,3660,3660,3660,3660,0
|
|
20240226,163300,161038925,3660,3660,3660,3660,0
|
|
20240226,163200,161038925,3660,3660,3660,3660,0
|
|
20240226,163100,161038925,3660,3660,3660,3660,0
|
|
20240226,163000,161038925,3660,3660,3660,3660,0
|
|
20240226,162900,161038925,3660,3660,3660,3660,705
|
|
20240226,162800,161038925,3660,3660,3660,3660,0
|
|
20240226,162700,161038925,3660,3660,3660,3660,0
|
|
20240226,162600,161038925,3660,3660,3660,3660,0
|
|
20240226,162500,161038925,3660,3660,3660,3660,0
|
|
20240226,162400,161038925,3660,3660,3660,3660,0
|
|
20240226,162300,161038925,3660,3660,3660,3660,0
|
|
20240226,162200,161038925,3660,3660,3660,3660,0
|
|
20240226,162100,161038925,3660,3660,3660,3660,0
|
|
20240226,162000,161038925,3660,3660,3660,3660,0
|
|
20240226,161900,161038925,3660,3660,3660,3660,0
|
|
20240226,161800,161038925,3660,3660,3660,3660,0
|
|
20240226,161700,161038925,3660,3660,3660,3660,0
|
|
20240226,161600,161038925,3660,3660,3660,3660,0
|
|
20240226,161500,161038925,3660,3660,3660,3660,0
|
|
20240226,161400,161038925,3660,3660,3660,3660,0
|
|
20240226,161300,161038925,3660,3660,3660,3660,0
|
|
20240226,161200,161038925,3660,3660,3660,3660,0
|
|
20240226,161100,161038925,3660,3660,3660,3660,0
|
|
20240226,161000,161038925,3660,3660,3660,3660,0
|
|
20240226,160900,161038925,3660,3660,3660,3660,0
|
|
20240226,160800,161038925,3660,3660,3660,3660,0
|
|
20240226,160700,161038925,3660,3660,3660,3660,0
|
|
20240226,160600,161038925,3660,3660,3660,3660,0
|
|
20240226,160500,161038925,3660,3660,3660,3660,0
|
|
20240226,160400,161038925,3660,3660,3660,3660,0
|
|
20240226,160300,161038925,3660,3660,3660,3660,0
|
|
20240226,160200,161038925,3660,3660,3660,3660,0
|
|
20240226,160100,161038925,3660,3660,3660,3660,0
|
|
20240226,160000,161038925,3660,3660,3660,3660,0
|
|
20240226,155900,161038925,3660,3660,3660,3660,705
|
|
20240226,155800,161038925,3660,3660,3660,3660,0
|
|
20240226,155700,161038925,3660,3660,3660,3660,0
|
|
20240226,155600,161038925,3660,3660,3660,3660,0
|
|
20240226,155500,161038925,3660,3660,3660,3660,0
|
|
20240226,155400,161038925,3660,3660,3660,3660,0
|
|
20240226,155300,161038925,3660,3660,3660,3660,0
|
|
20240226,155200,161038925,3660,3660,3660,3660,0
|
|
20240226,155100,161038925,3660,3660,3660,3660,0
|
|
20240226,155000,161038925,3660,3660,3660,3660,0
|
|
20240226,154900,161038925,3660,3660,3660,3660,0
|
|
20240226,154800,161038925,3660,3660,3660,3660,0
|
|
20240226,154700,161038925,3660,3660,3660,3660,0
|
|
20240226,154600,161038925,3660,3660,3660,3660,0
|
|
20240226,154500,161038925,3660,3660,3660,3660,0
|
|
20240226,154400,161038925,3660,3660,3660,3660,0
|
|
20240226,154300,161038925,3660,3660,3660,3660,0
|
|
20240226,154200,161038925,3660,3660,3660,3660,0
|
|
20240226,154100,161038925,3660,3660,3660,3660,0
|
|
20240226,154000,161038925,3660,3660,3660,3660,0
|
|
20240226,153900,161038925,3660,3660,3660,3660,0
|
|
20240226,153800,161038925,3660,3660,3660,3660,0
|
|
20240226,153700,161038925,3660,3660,3660,3660,0
|
|
20240226,153600,161038925,3660,3660,3660,3660,0
|
|
20240226,153500,161038925,3660,3660,3660,3660,0
|
|
20240226,153400,161038925,3660,3660,3660,3660,0
|
|
20240226,153300,161038925,3660,3660,3660,3660,0
|
|
20240226,153200,161038925,3660,3660,3660,3660,0
|
|
20240226,153100,161038925,3660,3660,3660,3660,0
|
|
20240226,153000,161038925,3660,3660,3660,3660,705
|
|
20240226,152900,158458625,3680,3680,3680,3680,0
|
|
20240226,152800,158458625,3680,3680,3680,3680,0
|
|
20240226,152700,158458625,3680,3680,3680,3680,0
|
|
20240226,152600,158458625,3680,3680,3680,3680,0
|
|
20240226,152500,158458625,3680,3680,3680,3680,0
|
|
20240226,152400,158458625,3680,3680,3680,3680,0
|
|
20240226,152300,158458625,3680,3680,3680,3680,0
|
|
20240226,152200,158458625,3680,3680,3680,3680,0
|
|
20240226,152100,158458625,3680,3680,3680,3680,0
|
|
20240226,152000,158458625,3680,3680,3680,3680,0
|
|
20240226,151900,158458625,3680,3680,3680,3680,0
|
|
20240226,151800,158458625,3680,3680,3680,3680,0
|
|
20240226,151700,158458625,3680,3680,3680,3680,0
|
|
20240226,151600,158458625,3680,3680,3680,3680,0
|
|
20240226,151500,158458625,3680,3680,3680,3680,0
|
|
20240226,151400,158458625,3680,3680,3680,3680,0
|
|
20240226,151300,158458625,3680,3680,3680,3680,34
|
|
20240226,151200,158333505,3680,3680,3680,3680,0
|
|
20240226,151100,158333505,3680,3680,3680,3680,0
|
|
20240226,151000,158333505,3680,3680,3680,3680,0
|
|
20240226,150900,158333505,3680,3680,3680,3680,1
|
|
20240226,150800,158329825,3680,3680,3680,3680,0
|
|
20240226,150700,158329825,3680,3680,3680,3680,2
|
|
20240226,150600,158322465,3680,3680,3680,3680,0
|
|
20240226,150500,158322465,3680,3680,3680,3680,0
|
|
20240226,150400,158322465,3680,3680,3680,3680,0
|
|
20240226,150300,158322465,3680,3675,3680,3675,13
|
|
20240226,150200,158274645,3670,3670,3670,3670,0
|
|
20240226,150100,158274645,3670,3670,3670,3670,0
|
|
20240226,150000,158274645,3670,3670,3670,3670,2
|
|
20240226,145900,158267305,3670,3670,3670,3670,150
|
|
20240226,145800,157716805,3670,3670,3670,3670,120
|
|
20240226,145700,157276405,3670,3670,3670,3670,0
|
|
20240226,145600,157276405,3670,3670,3670,3670,0
|
|
20240226,145500,157276405,3670,3670,3670,3670,0
|
|
20240226,145400,157276405,3670,3670,3670,3670,0
|
|
20240226,145300,157276405,3670,3670,3670,3670,0
|
|
20240226,145200,157276405,3670,3670,3670,3670,24
|
|
20240226,145100,157188325,3675,3675,3675,3675,0
|
|
20240226,145000,157188325,3675,3675,3675,3675,0
|
|
20240226,144900,157188325,3675,3675,3675,3675,147
|
|
20240226,144800,156648100,3675,3675,3675,3675,0
|
|
20240226,144700,156648100,3675,3675,3675,3675,0
|
|
20240226,144600,156648100,3675,3675,3675,3675,0
|
|
20240226,144500,156648100,3675,3675,3675,3675,0
|
|
20240226,144400,156648100,3675,3675,3675,3675,0
|
|
20240226,144300,156648100,3675,3675,3675,3675,0
|
|
20240226,144200,156648100,3675,3675,3675,3675,10
|
|
20240226,144100,156611350,3685,3685,3685,3685,294
|
|
20240226,144000,155527960,3685,3685,3685,3685,41
|
|
20240226,143900,155376875,3675,3675,3675,3675,0
|
|
20240226,143800,155376875,3675,3675,3675,3675,0
|
|
20240226,143700,155376875,3675,3675,3675,3675,0
|
|
20240226,143600,155376875,3675,3675,3675,3675,0
|
|
20240226,143500,155376875,3675,3675,3675,3675,0
|
|
20240226,143400,155376875,3675,3675,3675,3675,1
|
|
20240226,143300,155373200,3680,3680,3680,3680,0
|
|
20240226,143200,155373200,3680,3680,3680,3680,0
|
|
20240226,143100,155373200,3680,3680,3680,3680,30
|
|
20240226,143000,155262800,3680,3680,3680,3680,0
|
|
20240226,142900,155262800,3680,3680,3680,3680,0
|
|
20240226,142800,155262800,3680,3680,3680,3680,0
|
|
20240226,142700,155262800,3680,3680,3680,3680,150
|
|
20240226,142600,154710800,3685,3685,3685,3685,0
|
|
20240226,142500,154710800,3685,3685,3685,3685,0
|
|
20240226,142400,154710800,3685,3685,3685,3685,3
|
|
20240226,142300,154699745,3690,3690,3690,3690,0
|
|
20240226,142200,154699745,3690,3690,3690,3690,0
|
|
20240226,142100,154699745,3690,3690,3690,3690,0
|
|
20240226,142000,154699745,3690,3690,3690,3690,38
|
|
20240226,141900,154559525,3690,3690,3690,3690,0
|
|
20240226,141800,154559525,3690,3690,3690,3690,0
|
|
20240226,141700,154559525,3690,3690,3690,3690,127
|
|
20240226,141600,154090895,3690,3690,3690,3690,0
|
|
20240226,141500,154090895,3690,3690,3690,3690,2
|
|
20240226,141400,154083515,3685,3685,3685,3685,574
|
|
20240226,141300,151968325,3680,3680,3680,3680,0
|
|
20240226,141200,151968325,3680,3680,3680,3680,283
|
|
20240226,141100,150926885,3680,3680,3680,3680,401
|
|
20240226,141000,149451205,3680,3680,3680,3680,0
|
|
20240226,140900,149451205,3680,3680,3680,3680,0
|
|
20240226,140800,149451205,3680,3680,3680,3680,4
|
|
20240226,140700,149436485,3675,3675,3675,3675,0
|
|
20240226,140600,149436485,3675,3675,3675,3675,0
|
|
20240226,140500,149436485,3675,3675,3675,3675,0
|
|
20240226,140400,149436485,3675,3675,3675,3675,300
|
|
20240226,140300,148333985,3675,3675,3675,3675,0
|
|
20240226,140200,148333985,3675,3675,3675,3675,0
|
|
20240226,140100,148333985,3675,3675,3675,3675,0
|
|
20240226,140000,148333985,3675,3675,3675,3675,40
|
|
20240226,135900,148186985,3675,3675,3675,3675,0
|
|
20240226,135800,148186985,3675,3675,3675,3675,0
|
|
20240226,135700,148186985,3675,3675,3675,3675,0
|
|
20240226,135600,148186985,3675,3675,3675,3675,42
|
|
20240226,135500,148032635,3675,3675,3675,3675,0
|
|
20240226,135400,148032635,3675,3675,3675,3675,1
|
|
20240226,135300,148028960,3675,3675,3675,3675,0
|
|
20240226,135200,148028960,3675,3675,3675,3675,4
|
|
20240226,135100,148014260,3665,3665,3665,3665,0
|
|
20240226,135000,148014260,3665,3665,3665,3665,0
|
|
20240226,134900,148014260,3665,3670,3670,3665,535
|
|
20240226,134800,146053480,3680,3680,3680,3680,1
|
|
20240226,134700,146049800,3665,3665,3665,3665,11
|
|
20240226,134600,146009485,3680,3680,3680,3680,0
|
|
20240226,134500,146009485,3680,3680,3680,3680,0
|
|
20240226,134400,146009485,3680,3680,3680,3680,0
|
|
20240226,134300,146009485,3680,3680,3680,3680,0
|
|
20240226,134200,146009485,3680,3680,3680,3680,1
|
|
20240226,134100,146005805,3665,3665,3665,3665,2
|
|
20240226,134000,145998475,3680,3680,3680,3680,38
|
|
20240226,133900,145858635,3680,3680,3680,3680,0
|
|
20240226,133800,145858635,3680,3680,3680,3680,3
|
|
20240226,133700,145847595,3680,3680,3680,3680,0
|
|
20240226,133600,145847595,3680,3680,3680,3680,5
|
|
20240226,133500,145829195,3680,3680,3680,3680,233
|
|
20240226,133400,144971755,3680,3680,3680,3680,0
|
|
20240226,133300,144971755,3680,3680,3680,3680,0
|
|
20240226,133200,144971755,3680,3680,3680,3680,0
|
|
20240226,133100,144971755,3680,3680,3680,3680,0
|
|
20240226,133000,144971755,3680,3680,3680,3680,1
|
|
20240226,132900,144968075,3675,3675,3675,3675,0
|
|
20240226,132800,144968075,3675,3675,3675,3675,0
|
|
20240226,132700,144968075,3675,3675,3675,3675,0
|
|
20240226,132600,144968075,3675,3675,3675,3675,0
|
|
20240226,132500,144968075,3675,3675,3675,3675,0
|
|
20240226,132400,144968075,3675,3675,3675,3675,1
|
|
20240226,132300,144964400,3675,3675,3675,3675,0
|
|
20240226,132200,144964400,3675,3675,3675,3675,0
|
|
20240226,132100,144964400,3675,3675,3675,3675,0
|
|
20240226,132000,144964400,3675,3675,3675,3675,42
|
|
20240226,131900,144810050,3675,3675,3675,3675,0
|
|
20240226,131800,144810050,3675,3675,3675,3675,1
|
|
20240226,131700,144806375,3665,3665,3665,3665,0
|
|
20240226,131600,144806375,3665,3670,3670,3665,20
|
|
20240226,131500,144733025,3675,3675,3675,3675,0
|
|
20240226,131400,144733025,3675,3675,3675,3675,0
|
|
20240226,131300,144733025,3675,3675,3675,3675,0
|
|
20240226,131200,144733025,3675,3675,3675,3675,1
|
|
20240226,131100,144729350,3670,3670,3670,3670,0
|
|
20240226,131000,144729350,3670,3670,3670,3670,134
|
|
20240226,130900,144237570,3675,3675,3675,3675,0
|
|
20240226,130800,144237570,3675,3675,3675,3675,4
|
|
20240226,130700,144222870,3680,3680,3680,3680,0
|
|
20240226,130600,144222870,3680,3680,3680,3680,1
|
|
20240226,130500,144219190,3680,3680,3680,3680,0
|
|
20240226,130400,144219190,3680,3680,3680,3680,4
|
|
20240226,130300,144204470,3680,3680,3680,3680,0
|
|
20240226,130200,144204470,3680,3680,3680,3680,0
|
|
20240226,130100,144204470,3680,3680,3680,3680,0
|
|
20240226,130000,144204470,3680,3675,3680,3675,55
|
|
20240226,125900,144002200,3675,3675,3675,3675,208
|
|
20240226,125800,143237800,3675,3675,3675,3675,136
|
|
20240226,125700,142738000,3665,3665,3665,3665,0
|
|
20240226,125600,142738000,3665,3665,3665,3665,0
|
|
20240226,125500,142738000,3665,3665,3665,3665,0
|
|
20240226,125400,142738000,3665,3675,3675,3665,161
|
|
20240226,125300,142147925,3670,3670,3670,3670,0
|
|
20240226,125200,142147925,3670,3670,3670,3670,0
|
|
20240226,125100,142147925,3670,3670,3670,3670,20
|
|
20240226,125000,142074525,3675,3675,3675,3675,0
|
|
20240226,124900,142074525,3675,3675,3675,3675,21
|
|
20240226,124800,141997350,3675,3675,3675,3675,5
|
|
20240226,124700,141978975,3665,3665,3665,3665,5
|
|
20240226,124600,141960650,3665,3665,3665,3665,190
|
|
20240226,124500,141264300,3675,3675,3675,3675,0
|
|
20240226,124400,141264300,3675,3675,3675,3675,0
|
|
20240226,124300,141264300,3675,3675,3675,3675,0
|
|
20240226,124200,141264300,3675,3675,3675,3675,1
|
|
20240226,124100,141260625,3675,3675,3675,3675,0
|
|
20240226,124000,141260625,3675,3675,3675,3675,38
|
|
20240226,123900,141120975,3675,3675,3675,3675,0
|
|
20240226,123800,141120975,3675,3675,3675,3675,0
|
|
20240226,123700,141120975,3675,3675,3675,3675,0
|
|
20240226,123600,141120975,3675,3675,3675,3675,1
|
|
20240226,123500,141117300,3675,3675,3675,3675,0
|
|
20240226,123400,141117300,3675,3675,3675,3675,0
|
|
20240226,123300,141117300,3675,3675,3675,3675,0
|
|
20240226,123200,141117300,3675,3675,3675,3675,4
|
|
20240226,123100,141102600,3675,3675,3675,3675,0
|
|
20240226,123000,141102600,3675,3675,3675,3675,6
|
|
20240226,122900,141080550,3660,3660,3660,3660,0
|
|
20240226,122800,141080550,3660,3660,3660,3660,15
|
|
20240226,122700,141025650,3660,3660,3660,3660,0
|
|
20240226,122600,141025650,3660,3665,3665,3660,35
|
|
20240226,122500,140897505,3670,3670,3670,3670,0
|
|
20240226,122400,140897505,3670,3675,3675,3670,38
|
|
20240226,122300,140758040,3675,3675,3675,3675,0
|
|
20240226,122200,140758040,3675,3675,3675,3675,0
|
|
20240226,122100,140758040,3675,3675,3675,3675,0
|
|
20240226,122000,140758040,3675,3675,3675,3675,43
|
|
20240226,121900,140600015,3675,3675,3675,3675,0
|
|
20240226,121800,140600015,3675,3675,3675,3675,1
|
|
20240226,121700,140596340,3675,3675,3675,3675,0
|
|
20240226,121600,140596340,3675,3675,3675,3675,4
|
|
20240226,121500,140581640,3675,3675,3675,3675,0
|
|
20240226,121400,140581640,3675,3675,3675,3675,0
|
|
20240226,121300,140581640,3675,3675,3675,3675,0
|
|
20240226,121200,140581640,3675,3675,3675,3675,6
|
|
20240226,121100,140559590,3670,3670,3670,3670,0
|
|
20240226,121000,140559590,3670,3670,3670,3670,0
|
|
20240226,120900,140559590,3670,3670,3670,3670,170
|
|
20240226,120800,139935690,3670,3670,3670,3670,0
|
|
20240226,120700,139935690,3670,3670,3670,3670,28
|
|
20240226,120600,139832930,3675,3675,3675,3675,1
|
|
20240226,120500,139829255,3665,3665,3665,3665,0
|
|
20240226,120400,139829255,3665,3665,3665,3665,0
|
|
20240226,120300,139829255,3665,3665,3665,3665,0
|
|
20240226,120200,139829255,3665,3665,3665,3665,0
|
|
20240226,120100,139829255,3665,3675,3675,3665,5000
|
|
20240226,120000,121503725,3680,3680,3680,3680,39
|
|
20240226,115900,121360205,3680,3680,3680,3680,13
|
|
20240226,115800,121312365,3680,3680,3680,3680,0
|
|
20240226,115700,121312365,3680,3680,3680,3680,0
|
|
20240226,115600,121312365,3680,3680,3680,3680,0
|
|
20240226,115500,121312365,3680,3680,3680,3680,0
|
|
20240226,115400,121312365,3680,3680,3680,3680,1
|
|
20240226,115300,121308685,3675,3675,3675,3675,0
|
|
20240226,115200,121308685,3675,3675,3675,3675,0
|
|
20240226,115100,121308685,3675,3680,3680,3675,562
|
|
20240226,115000,119243325,3680,3680,3680,3680,0
|
|
20240226,114900,119243325,3680,3680,3680,3680,0
|
|
20240226,114800,119243325,3680,3680,3680,3680,1
|
|
20240226,114700,119239645,3680,3680,3680,3680,0
|
|
20240226,114600,119239645,3680,3680,3680,3680,0
|
|
20240226,114500,119239645,3680,3680,3680,3680,3
|
|
20240226,114400,119228605,3680,3680,3680,3680,0
|
|
20240226,114300,119228605,3680,3680,3680,3680,40
|
|
20240226,114200,119081405,3680,3680,3680,3680,1
|
|
20240226,114100,119077725,3675,3675,3675,3675,17
|
|
20240226,114000,119015250,3675,3680,3680,3675,112
|
|
20240226,113900,118603455,3675,3675,3675,3675,0
|
|
20240226,113800,118603455,3675,3675,3675,3675,0
|
|
20240226,113700,118603455,3675,3675,3675,3675,0
|
|
20240226,113600,118603455,3675,3670,3675,3670,23
|
|
20240226,113500,118519040,3670,3670,3670,3670,50
|
|
20240226,113400,118335540,3660,3660,3660,3660,0
|
|
20240226,113300,118335540,3660,3660,3660,3660,0
|
|
20240226,113200,118335540,3660,3660,3660,3660,0
|
|
20240226,113100,118335540,3660,3660,3660,3660,2
|
|
20240226,113000,118328220,3670,3660,3670,3660,3
|
|
20240226,112900,118317230,3670,3670,3670,3670,33
|
|
20240226,112800,118196120,3670,3670,3670,3670,0
|
|
20240226,112700,118196120,3670,3670,3670,3670,0
|
|
20240226,112600,118196120,3670,3670,3670,3670,0
|
|
20240226,112500,118196120,3670,3670,3670,3670,0
|
|
20240226,112400,118196120,3670,3670,3670,3670,16
|
|
20240226,112300,118137400,3670,3670,3670,3670,0
|
|
20240226,112200,118137400,3670,3670,3670,3670,1
|
|
20240226,112100,118133730,3665,3665,3665,3665,0
|
|
20240226,112000,118133730,3665,3665,3665,3665,1148
|
|
20240226,111900,113926310,3660,3660,3660,3660,0
|
|
20240226,111800,113926310,3660,3660,3660,3660,0
|
|
20240226,111700,113926310,3660,3660,3660,3660,0
|
|
20240226,111600,113926310,3660,3655,3660,3655,1679
|
|
20240226,111500,107789235,3650,3650,3650,3650,0
|
|
20240226,111400,107789235,3650,3650,3650,3650,0
|
|
20240226,111300,107789235,3650,3650,3650,3650,64
|
|
20240226,111200,107555635,3650,3650,3650,3650,0
|
|
20240226,111100,107555635,3650,3640,3650,3640,1023
|
|
20240226,111000,103821915,3640,3640,3640,3640,0
|
|
20240226,110900,103821915,3640,3640,3640,3640,0
|
|
20240226,110800,103821915,3640,3645,3645,3640,885
|
|
20240226,110700,100598535,3645,3645,3645,3645,67
|
|
20240226,110600,100354320,3645,3645,3645,3645,0
|
|
20240226,110500,100354320,3645,3645,3645,3645,132
|
|
20240226,110400,99873180,3645,3650,3650,3645,2
|
|
20240226,110300,99865885,3645,3645,3645,3645,0
|
|
20240226,110200,99865885,3645,3650,3650,3645,402
|
|
20240226,110100,98398615,3645,3645,3645,3645,12
|
|
20240226,110000,98354875,3650,3650,3650,3650,39
|
|
20240226,105900,98212525,3650,3650,3650,3650,0
|
|
20240226,105800,98212525,3650,3650,3650,3650,0
|
|
20240226,105700,98212525,3650,3650,3650,3650,100
|
|
20240226,105600,97847525,3655,3655,3655,3655,584
|
|
20240226,105500,95713005,3660,3660,3660,3660,1
|
|
20240226,105400,95709345,3655,3655,3655,3655,118
|
|
20240226,105300,95278055,3660,3660,3660,3660,0
|
|
20240226,105200,95278055,3660,3660,3660,3660,10
|
|
20240226,105100,95241455,3660,3660,3660,3660,0
|
|
20240226,105000,95241455,3660,3660,3660,3660,0
|
|
20240226,104900,95241455,3660,3660,3660,3660,0
|
|
20240226,104800,95241455,3660,3660,3660,3660,72
|
|
20240226,104700,94977935,3660,3660,3660,3660,0
|
|
20240226,104600,94977935,3660,3660,3660,3660,0
|
|
20240226,104500,94977935,3660,3660,3660,3660,0
|
|
20240226,104400,94977935,3660,3660,3660,3660,20
|
|
20240226,104300,94904735,3660,3660,3660,3660,0
|
|
20240226,104200,94904735,3660,3660,3660,3660,0
|
|
20240226,104100,94904735,3660,3660,3660,3660,0
|
|
20240226,104000,94904735,3660,3660,3660,3660,39
|
|
20240226,103900,94761995,3645,3645,3645,3645,39
|
|
20240226,103800,94619840,3660,3660,3660,3660,0
|
|
20240226,103700,94619840,3660,3660,3660,3660,0
|
|
20240226,103600,94619840,3660,3660,3660,3660,0
|
|
20240226,103500,94619840,3660,3645,3660,3645,2
|
|
20240226,103400,94612535,3645,3645,3645,3645,0
|
|
20240226,103300,94612535,3645,3645,3645,3645,0
|
|
20240226,103200,94612535,3645,3645,3645,3645,0
|
|
20240226,103100,94612535,3645,3645,3645,3645,0
|
|
20240226,103000,94612535,3645,3645,3645,3645,0
|
|
20240226,102900,94612535,3645,3645,3645,3645,0
|
|
20240226,102800,94612535,3645,3645,3645,3645,0
|
|
20240226,102700,94612535,3645,3645,3645,3645,0
|
|
20240226,102600,94612535,3645,3645,3645,3645,0
|
|
20240226,102500,94612535,3645,3645,3645,3645,0
|
|
20240226,102400,94612535,3645,3645,3645,3645,226
|
|
20240226,102300,93788765,3645,3645,3645,3645,30
|
|
20240226,102200,93679415,3645,3645,3645,3645,11
|
|
20240226,102100,93639320,3645,3645,3645,3645,311
|
|
20240226,102000,92505725,3645,3645,3645,3645,44
|
|
20240226,101900,92345345,3645,3640,3645,3640,2
|
|
20240226,101800,92338060,3645,3645,3645,3645,140
|
|
20240226,101700,91827760,3645,3650,3650,3645,1285
|
|
20240226,101600,87137595,3655,3655,3655,3655,0
|
|
20240226,101500,87137595,3655,3655,3655,3655,49
|
|
20240226,101400,86958500,3660,3660,3660,3660,46
|
|
20240226,101300,86790140,3660,3660,3660,3660,0
|
|
20240226,101200,86790140,3660,3660,3660,3660,771
|
|
20240226,101100,83968280,3670,3670,3670,3670,0
|
|
20240226,101000,83968280,3670,3670,3670,3670,10
|
|
20240226,100900,83931580,3670,3670,3670,3665,295
|
|
20240226,100800,82850340,3670,3670,3670,3670,0
|
|
20240226,100700,82850340,3670,3670,3670,3670,9
|
|
20240226,100600,82817310,3665,3665,3665,3665,90
|
|
20240226,100500,82487460,3670,3670,3670,3670,0
|
|
20240226,100400,82487460,3670,3670,3670,3670,0
|
|
20240226,100300,82487460,3670,3670,3670,3670,50
|
|
20240226,100200,82303960,3670,3670,3670,3670,3
|
|
20240226,100100,82292950,3670,3670,3670,3670,0
|
|
20240226,100000,82292950,3670,3670,3670,3670,42
|
|
20240226,095900,82138810,3670,3670,3670,3670,0
|
|
20240226,095800,82138810,3670,3670,3670,3670,0
|
|
20240226,095700,82138810,3670,3670,3670,3670,4
|
|
20240226,095600,82124130,3665,3665,3665,3665,10
|
|
20240226,095500,82087480,3665,3665,3665,3665,0
|
|
20240226,095400,82087480,3665,3665,3665,3665,233
|
|
20240226,095300,81233535,3665,3665,3665,3665,0
|
|
20240226,095200,81233535,3665,3665,3665,3665,52
|
|
20240226,095100,81042955,3665,3665,3665,3665,0
|
|
20240226,095000,81042955,3665,3665,3665,3665,26
|
|
20240226,094900,80947665,3670,3670,3670,3670,39
|
|
20240226,094800,80804535,3670,3670,3670,3670,243
|
|
20240226,094700,79912725,3670,3670,3670,3670,0
|
|
20240226,094600,79912725,3670,3670,3675,3670,31
|
|
20240226,094500,79798945,3670,3670,3670,3670,40
|
|
20240226,094400,79652145,3675,3675,3675,3675,15
|
|
20240226,094300,79597020,3680,3680,3680,3680,127
|
|
20240226,094200,79129660,3680,3680,3680,3680,119
|
|
20240226,094100,78691740,3680,3680,3680,3680,0
|
|
20240226,094000,78691740,3680,3680,3680,3680,39
|
|
20240226,093900,78548220,3680,3680,3680,3680,0
|
|
20240226,093800,78548220,3680,3675,3680,3675,398
|
|
20240226,093700,77084580,3675,3675,3675,3675,0
|
|
20240226,093600,77084580,3675,3675,3675,3675,3
|
|
20240226,093500,77073555,3675,3675,3675,3675,5
|
|
20240226,093400,77055180,3675,3675,3675,3675,5
|
|
20240226,093300,77036805,3675,3675,3675,3675,7
|
|
20240226,093200,77011080,3675,3675,3675,3675,6
|
|
20240226,093100,76989030,3675,3665,3680,3665,3127
|
|
20240226,093000,65510645,3660,3660,3660,3660,200
|
|
20240226,092900,64778645,3665,3660,3665,3660,142
|
|
20240226,092800,64258330,3670,3670,3670,3670,0
|
|
20240226,092700,64258330,3670,3670,3670,3670,10
|
|
20240226,092600,64221630,3660,3670,3670,3660,194
|
|
20240226,092500,63509700,3660,3660,3660,3660,0
|
|
20240226,092400,63509700,3660,3660,3660,3660,0
|
|
20240226,092300,63509700,3660,3660,3660,3660,120
|
|
20240226,092200,63070500,3670,3670,3670,3660,731
|
|
20240226,092100,60391445,3670,3670,3670,3670,100
|
|
20240226,092000,60024445,3675,3675,3675,3675,63
|
|
20240226,091900,59792920,3675,3670,3675,3670,104
|
|
20240226,091800,59411170,3675,3665,3675,3665,859
|
|
20240226,091700,56258635,3665,3665,3665,3665,98
|
|
20240226,091600,55899465,3670,3650,3670,3650,4740
|
|
20240226,091500,38596785,3650,3650,3650,3650,3
|
|
20240226,091400,38585835,3650,3650,3650,3650,0
|
|
20240226,091300,38585835,3650,3650,3650,3650,466
|
|
20240226,091200,36884935,3650,3650,3650,3650,24
|
|
20240226,091100,36797335,3640,3640,3640,3640,228
|
|
20240226,091000,35967415,3650,3650,3650,3650,170
|
|
20240226,090900,35346915,3645,3645,3645,3645,0
|
|
20240226,090800,35346915,3645,3650,3650,3645,71
|
|
20240226,090700,35088095,3650,3650,3650,3650,0
|
|
20240226,090600,35088095,3650,3660,3660,3650,5436
|
|
20240226,090500,15225595,3670,3670,3670,3670,54
|
|
20240226,090400,15027415,3670,3670,3670,3670,0
|
|
20240226,090300,15027415,3670,3670,3670,3670,8
|
|
20240226,090200,14998055,3670,3670,3670,3670,0
|
|
20240226,090100,14998055,3670,3675,3700,3665,580
|
|
20240226,090000,12866670,3680,3660,3720,3660,2730
|