609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240226,190600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,190500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,190400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,190300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,190200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,190100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,190000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,185000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,184000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,183500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,183000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,182000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,181000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,180500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,180000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,175000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,174000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,173500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,173000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,172000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,171000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,170500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,170000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,165000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,164000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,163500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,163000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,162000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,161000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,160500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,160000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,155000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154600,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,154000,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153900,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153800,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153700,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153600,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,153500,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153400,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153300,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153200,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153100,33721450,29750,29750,29750,29750,0
|
||
|
|
20240226,153000,33721450,29750,29750,29750,29750,1
|
||
|
|
20240226,152900,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152800,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152700,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152600,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152500,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152400,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152300,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152200,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152100,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,152000,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,151900,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,151800,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,151700,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,151600,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,151500,33691700,29700,29700,29700,29700,0
|
||
|
|
20240226,151400,33691700,29700,29750,29750,29700,33
|
||
|
|
20240226,151300,32710600,29750,29750,29750,29750,13
|
||
|
|
20240226,151200,32323850,29750,29750,29750,29750,0
|
||
|
|
20240226,151100,32323850,29750,29750,29750,29750,0
|
||
|
|
20240226,151000,32323850,29750,29750,29750,29750,3
|
||
|
|
20240226,150900,32234600,29800,29800,29800,29800,0
|
||
|
|
20240226,150800,32234600,29800,29800,29800,29800,0
|
||
|
|
20240226,150700,32234600,29800,29800,29800,29800,0
|
||
|
|
20240226,150600,32234600,29800,29800,29800,29800,0
|
||
|
|
20240226,150500,32234600,29800,29800,29800,29800,0
|
||
|
|
20240226,150400,32234600,29800,29800,29800,29800,0
|
||
|
|
20240226,150300,32234600,29800,29800,29800,29800,0
|
||
|
|
20240226,150200,32234600,29800,29800,29800,29800,1
|
||
|
|
20240226,150100,32204800,29800,29800,29800,29800,41
|
||
|
|
20240226,150000,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145900,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145800,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145700,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145600,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145500,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145400,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145300,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145200,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145100,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,145000,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144900,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144800,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144700,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144600,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144500,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144400,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144300,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144200,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144100,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,144000,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,143900,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,143800,30983000,29800,29800,29800,29800,0
|
||
|
|
20240226,143700,30983000,29800,29800,29800,29800,14
|
||
|
|
20240226,143600,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,143500,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,143400,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,143300,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,143200,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,143100,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,143000,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142900,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142800,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142700,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142600,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142500,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142400,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142300,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142200,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142100,30565800,29800,29800,29800,29800,0
|
||
|
|
20240226,142000,30565800,29800,29800,29800,29800,145
|
||
|
|
20240226,141900,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141800,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141700,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141600,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141500,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141400,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141300,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141200,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141100,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,141000,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,140900,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,140800,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,140700,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,140600,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,140500,26244800,29800,29800,29800,29800,0
|
||
|
|
20240226,140400,26244800,29800,29800,29800,29800,1
|
||
|
|
20240226,140300,26215000,29800,29800,29800,29800,0
|
||
|
|
20240226,140200,26215000,29800,29800,29800,29800,1
|
||
|
|
20240226,140100,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,140000,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135900,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135800,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135700,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135600,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135500,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135400,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135300,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135200,26185200,29800,29800,29800,29800,0
|
||
|
|
20240226,135100,26185200,29800,29800,29800,29800,1
|
||
|
|
20240226,135000,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134900,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134800,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134700,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134600,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134500,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134400,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134300,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134200,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134100,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,134000,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133900,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133800,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133700,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133600,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133500,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133400,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133300,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133200,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133100,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,133000,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132900,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132800,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132700,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132600,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132500,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132400,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132300,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132200,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132100,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,132000,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131900,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131800,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131700,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131600,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131500,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131400,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131300,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131200,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131100,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,131000,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130900,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130800,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130700,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130600,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130500,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130400,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130300,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130200,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130100,26155400,29800,29800,29800,29800,0
|
||
|
|
20240226,130000,26155400,29800,29800,29800,29800,1
|
||
|
|
20240226,125900,26125600,29800,29800,29800,29800,0
|
||
|
|
20240226,125800,26125600,29800,29800,29800,29800,0
|
||
|
|
20240226,125700,26125600,29800,29800,29800,29800,0
|
||
|
|
20240226,125600,26125600,29800,29800,29800,29800,0
|
||
|
|
20240226,125500,26125600,29800,29800,29800,29800,35
|
||
|
|
20240226,125400,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,125300,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,125200,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,125100,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,125000,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124900,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124800,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124700,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124600,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124500,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124400,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124300,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124200,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124100,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,124000,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123900,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123800,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123700,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123600,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123500,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123400,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123300,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123200,25082600,29800,29800,29800,29800,0
|
||
|
|
20240226,123100,25082600,29800,29800,29800,29800,1
|
||
|
|
20240226,123000,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122900,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122800,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122700,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122600,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122500,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122400,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122300,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122200,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122100,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,122000,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,121900,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,121800,25052800,29850,29850,29850,29850,0
|
||
|
|
20240226,121700,25052800,29850,29850,29850,29850,3
|
||
|
|
20240226,121600,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,121500,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,121400,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,121300,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,121200,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,121100,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,121000,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120900,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120800,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120700,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120600,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120500,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120400,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120300,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120200,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120100,24963250,29850,29850,29850,29850,0
|
||
|
|
20240226,120000,24963250,29850,29850,29850,29850,1
|
||
|
|
20240226,115900,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115800,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115700,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115600,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115500,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115400,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115300,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115200,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115100,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,115000,24933400,29800,29800,29800,29800,0
|
||
|
|
20240226,114900,24933400,29800,29800,29800,29800,1
|
||
|
|
20240226,114800,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114700,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114600,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114500,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114400,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114300,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114200,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114100,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,114000,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,113900,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,113800,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,113700,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,113600,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,113500,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,113400,24903600,29800,29800,29800,29800,0
|
||
|
|
20240226,113300,24903600,29800,29800,29800,29800,1
|
||
|
|
20240226,113200,24873800,29800,29800,29800,29800,0
|
||
|
|
20240226,113100,24873800,29800,29800,29800,29800,0
|
||
|
|
20240226,113000,24873800,29800,29800,29800,29800,0
|
||
|
|
20240226,112900,24873800,29800,29800,29800,29800,0
|
||
|
|
20240226,112800,24873800,29800,29800,29800,29800,0
|
||
|
|
20240226,112700,24873800,29800,29800,29800,29800,0
|
||
|
|
20240226,112600,24873800,29800,29800,29800,29800,0
|
||
|
|
20240226,112500,24873800,29800,29800,29800,29800,1
|
||
|
|
20240226,112400,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,112300,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,112200,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,112100,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,112000,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,111900,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,111800,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,111700,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,111600,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,111500,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,111400,24844000,29800,29800,29800,29800,0
|
||
|
|
20240226,111300,24844000,29800,29800,29800,29800,5
|
||
|
|
20240226,111200,24695000,29850,29850,29850,29850,0
|
||
|
|
20240226,111100,24695000,29850,29850,29850,29850,0
|
||
|
|
20240226,111000,24695000,29850,29850,29850,29850,0
|
||
|
|
20240226,110900,24695000,29850,29850,29850,29850,0
|
||
|
|
20240226,110800,24695000,29850,29850,29850,29850,0
|
||
|
|
20240226,110700,24695000,29850,29850,29850,29850,0
|
||
|
|
20240226,110600,24695000,29850,29850,29850,29850,0
|
||
|
|
20240226,110500,24695000,29850,29850,29850,29850,2
|
||
|
|
20240226,110400,24635300,29800,29800,29800,29800,0
|
||
|
|
20240226,110300,24635300,29800,29800,29800,29800,0
|
||
|
|
20240226,110200,24635300,29800,29800,29800,29800,0
|
||
|
|
20240226,110100,24635300,29800,29800,29800,29800,0
|
||
|
|
20240226,110000,24635300,29800,29800,29800,29800,1
|
||
|
|
20240226,105900,24605500,29650,29650,29650,29650,0
|
||
|
|
20240226,105800,24605500,29650,29650,29650,29650,143
|
||
|
|
20240226,105700,20365550,29650,29650,29650,29650,1
|
||
|
|
20240226,105600,20335900,29650,29650,29650,29650,2
|
||
|
|
20240226,105500,20276600,29650,29650,29650,29650,2
|
||
|
|
20240226,105400,20217300,29650,29650,29650,29650,0
|
||
|
|
20240226,105300,20217300,29650,29850,29850,29550,440
|
||
|
|
20240226,105200,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,105100,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,105000,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,104900,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,104800,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,104700,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,104600,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,104500,7145250,29850,29850,29850,29850,0
|
||
|
|
20240226,104400,7145250,29850,29850,29850,29850,1
|
||
|
|
20240226,104300,7115400,29850,29850,29850,29850,0
|
||
|
|
20240226,104200,7115400,29850,29850,29850,29850,0
|
||
|
|
20240226,104100,7115400,29850,29850,29850,29850,0
|
||
|
|
20240226,104000,7115400,29850,29850,29850,29850,0
|
||
|
|
20240226,103900,7115400,29850,29850,29850,29850,0
|
||
|
|
20240226,103800,7115400,29850,29850,29850,29850,0
|
||
|
|
20240226,103700,7115400,29850,29850,29850,29850,50
|
||
|
|
20240226,103600,5622900,29900,29900,29900,29900,0
|
||
|
|
20240226,103500,5622900,29900,29900,29900,29900,0
|
||
|
|
20240226,103400,5622900,29900,29900,29900,29900,0
|
||
|
|
20240226,103300,5622900,29900,29900,29900,29900,0
|
||
|
|
20240226,103200,5622900,29900,29900,29900,29900,4
|
||
|
|
20240226,103100,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,103000,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102900,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102800,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102700,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102600,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102500,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102400,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102300,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102200,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102100,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,102000,5503300,29900,29900,29900,29900,0
|
||
|
|
20240226,101900,5503300,29900,29900,29900,29900,150
|
||
|
|
20240226,101800,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101700,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101600,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101500,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101400,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101300,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101200,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101100,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,101000,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100900,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100800,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100700,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100600,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100500,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100400,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100300,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100200,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100100,1018300,29850,29850,29850,29850,0
|
||
|
|
20240226,100000,1018300,29850,29900,29900,29850,2
|
||
|
|
20240226,095900,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095800,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095700,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095600,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095500,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095400,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095300,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095200,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095100,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,095000,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094900,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094800,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094700,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094600,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094500,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094400,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094300,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094200,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094100,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,094000,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,093900,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,093800,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,093700,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,093600,958550,29900,29900,29900,29900,0
|
||
|
|
20240226,093500,958550,29900,29900,29900,29900,3
|
||
|
|
20240226,093400,868850,29900,29900,29900,29900,0
|
||
|
|
20240226,093300,868850,29900,29900,29900,29900,0
|
||
|
|
20240226,093200,868850,29900,29900,29900,29900,1
|
||
|
|
20240226,093100,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,093000,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092900,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092800,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092700,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092600,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092500,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092400,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092300,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092200,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092100,838950,29900,29900,29900,29900,0
|
||
|
|
20240226,092000,838950,29900,29900,29900,29900,1
|
||
|
|
20240226,091900,809050,29900,29900,29900,29900,5
|
||
|
|
20240226,091800,659550,29950,29950,29950,29950,0
|
||
|
|
20240226,091700,659550,29950,29950,29950,29950,0
|
||
|
|
20240226,091600,659550,29950,29950,29950,29950,0
|
||
|
|
20240226,091500,659550,29950,29950,29950,29950,0
|
||
|
|
20240226,091400,659550,29950,29950,29950,29950,0
|
||
|
|
20240226,091300,659550,29950,29950,29950,29950,1
|
||
|
|
20240226,091200,629600,29950,29950,29950,29950,0
|
||
|
|
20240226,091100,629600,29950,29950,29950,29950,0
|
||
|
|
20240226,091000,629600,29950,30000,30000,29950,7
|
||
|
|
20240226,090900,419900,30000,30000,30000,30000,0
|
||
|
|
20240226,090800,419900,30000,30000,30000,30000,10
|
||
|
|
20240226,090700,119900,29950,29950,29950,29950,0
|
||
|
|
20240226,090600,119900,29950,29950,29950,29950,0
|
||
|
|
20240226,090500,119900,29950,29950,29950,29950,0
|
||
|
|
20240226,090400,119900,29950,29950,29950,29950,2
|
||
|
|
20240226,090300,60000,30000,30000,30000,30000,0
|
||
|
|
20240226,090200,60000,30000,30000,30000,30000,0
|
||
|
|
20240226,090100,60000,30000,30000,30000,30000,0
|
||
|
|
20240226,090000,60000,30000,30000,30000,30000,2
|