579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183600,205869980,3700,3700,3700,3700,1016
|
|
20240226,183500,205869980,3700,3700,3700,3700,0
|
|
20240226,183400,205869980,3700,3700,3700,3700,0
|
|
20240226,183300,205869980,3700,3700,3700,3700,0
|
|
20240226,183200,205869980,3700,3700,3700,3700,0
|
|
20240226,183100,205869980,3700,3700,3700,3700,0
|
|
20240226,183000,205869980,3700,3700,3700,3700,0
|
|
20240226,182900,205869980,3700,3700,3700,3700,0
|
|
20240226,182800,205869980,3700,3700,3700,3700,0
|
|
20240226,182700,205869980,3700,3700,3700,3700,0
|
|
20240226,182600,205869980,3700,3700,3700,3700,0
|
|
20240226,182500,205869980,3700,3700,3700,3700,0
|
|
20240226,182400,205869980,3700,3700,3700,3700,0
|
|
20240226,182300,205869980,3700,3700,3700,3700,0
|
|
20240226,182200,205869980,3700,3700,3700,3700,0
|
|
20240226,182100,205869980,3700,3700,3700,3700,0
|
|
20240226,182000,205869980,3700,3700,3700,3700,0
|
|
20240226,181900,205869980,3700,3700,3700,3700,0
|
|
20240226,181800,205869980,3700,3700,3700,3700,0
|
|
20240226,181700,205869980,3700,3700,3700,3700,0
|
|
20240226,181600,205869980,3700,3700,3700,3700,0
|
|
20240226,181500,205869980,3700,3700,3700,3700,0
|
|
20240226,181400,205869980,3700,3700,3700,3700,0
|
|
20240226,181300,205869980,3700,3700,3700,3700,0
|
|
20240226,181200,205869980,3700,3700,3700,3700,0
|
|
20240226,181100,205869980,3700,3700,3700,3700,0
|
|
20240226,181000,205869980,3700,3700,3700,3700,0
|
|
20240226,180900,205869980,3700,3700,3700,3700,0
|
|
20240226,180800,205869980,3700,3700,3700,3700,0
|
|
20240226,180700,205869980,3700,3700,3700,3700,0
|
|
20240226,180600,205869980,3700,3700,3700,3700,1016
|
|
20240226,180500,205869980,3700,3700,3700,3700,0
|
|
20240226,180400,205869980,3700,3700,3700,3700,0
|
|
20240226,180300,205869980,3700,3700,3700,3700,0
|
|
20240226,180200,205869980,3700,3700,3700,3700,0
|
|
20240226,180100,205869980,3700,3700,3700,3700,0
|
|
20240226,180000,205869980,3700,3700,3700,3700,0
|
|
20240226,175900,205869980,3700,3700,3700,3700,0
|
|
20240226,175800,205869980,3700,3700,3700,3700,0
|
|
20240226,175700,205869980,3700,3700,3700,3700,0
|
|
20240226,175600,205869980,3700,3700,3700,3700,0
|
|
20240226,175500,205869980,3700,3700,3700,3700,0
|
|
20240226,175400,205869980,3700,3700,3700,3700,0
|
|
20240226,175300,205869980,3700,3700,3700,3700,0
|
|
20240226,175200,205869980,3700,3700,3700,3700,0
|
|
20240226,175100,205869980,3700,3700,3700,3700,0
|
|
20240226,175000,205869980,3700,3700,3700,3700,0
|
|
20240226,174900,205869980,3700,3700,3700,3700,0
|
|
20240226,174800,205869980,3700,3700,3700,3700,0
|
|
20240226,174700,205869980,3700,3700,3700,3700,0
|
|
20240226,174600,205869980,3700,3700,3700,3700,0
|
|
20240226,174500,205869980,3700,3700,3700,3700,0
|
|
20240226,174400,205869980,3700,3700,3700,3700,0
|
|
20240226,174300,205869980,3700,3700,3700,3700,0
|
|
20240226,174200,205869980,3700,3700,3700,3700,0
|
|
20240226,174100,205869980,3700,3700,3700,3700,0
|
|
20240226,174000,205869980,3700,3700,3700,3700,0
|
|
20240226,173900,205869980,3700,3700,3700,3700,0
|
|
20240226,173800,205869980,3700,3700,3700,3700,0
|
|
20240226,173700,205869980,3700,3700,3700,3700,0
|
|
20240226,173600,205869980,3700,3700,3700,3700,1016
|
|
20240226,173500,205869980,3700,3700,3700,3700,0
|
|
20240226,173400,205869980,3700,3700,3700,3700,0
|
|
20240226,173300,205869980,3700,3700,3700,3700,0
|
|
20240226,173200,205869980,3700,3700,3700,3700,0
|
|
20240226,173100,205869980,3700,3700,3700,3700,0
|
|
20240226,173000,205869980,3700,3700,3700,3700,0
|
|
20240226,172900,205869980,3700,3700,3700,3700,0
|
|
20240226,172800,205869980,3700,3700,3700,3700,0
|
|
20240226,172700,205869980,3700,3700,3700,3700,0
|
|
20240226,172600,205869980,3700,3700,3700,3700,0
|
|
20240226,172500,205869980,3700,3700,3700,3700,0
|
|
20240226,172400,205869980,3700,3700,3700,3700,0
|
|
20240226,172300,205869980,3700,3700,3700,3700,0
|
|
20240226,172200,205869980,3700,3700,3700,3700,0
|
|
20240226,172100,205869980,3700,3700,3700,3700,0
|
|
20240226,172000,205869980,3700,3700,3700,3700,0
|
|
20240226,171900,205869980,3700,3700,3700,3700,0
|
|
20240226,171800,205869980,3700,3700,3700,3700,0
|
|
20240226,171700,205869980,3700,3700,3700,3700,0
|
|
20240226,171600,205869980,3700,3700,3700,3700,0
|
|
20240226,171500,205869980,3700,3700,3700,3700,0
|
|
20240226,171400,205869980,3700,3700,3700,3700,0
|
|
20240226,171300,205869980,3700,3700,3700,3700,0
|
|
20240226,171200,205869980,3700,3700,3700,3700,0
|
|
20240226,171100,205869980,3700,3700,3700,3700,0
|
|
20240226,171000,205869980,3700,3700,3700,3700,0
|
|
20240226,170900,205869980,3700,3700,3700,3700,0
|
|
20240226,170800,205869980,3700,3700,3700,3700,0
|
|
20240226,170700,205869980,3700,3700,3700,3700,0
|
|
20240226,170600,205869980,3700,3700,3700,3700,1016
|
|
20240226,170500,205869980,3700,3700,3700,3700,0
|
|
20240226,170400,205869980,3700,3700,3700,3700,0
|
|
20240226,170300,205869980,3700,3700,3700,3700,0
|
|
20240226,170200,205869980,3700,3700,3700,3700,0
|
|
20240226,170100,205869980,3700,3700,3700,3700,0
|
|
20240226,170000,205869980,3700,3700,3700,3700,0
|
|
20240226,165900,205869980,3700,3700,3700,3700,0
|
|
20240226,165800,205869980,3700,3700,3700,3700,0
|
|
20240226,165700,205869980,3700,3700,3700,3700,0
|
|
20240226,165600,205869980,3700,3700,3700,3700,0
|
|
20240226,165500,205869980,3700,3700,3700,3700,0
|
|
20240226,165400,205869980,3700,3700,3700,3700,0
|
|
20240226,165300,205869980,3700,3700,3700,3700,0
|
|
20240226,165200,205869980,3700,3700,3700,3700,0
|
|
20240226,165100,205869980,3700,3700,3700,3700,0
|
|
20240226,165000,205869980,3700,3700,3700,3700,0
|
|
20240226,164900,205869980,3700,3700,3700,3700,0
|
|
20240226,164800,205869980,3700,3700,3700,3700,0
|
|
20240226,164700,205869980,3700,3700,3700,3700,0
|
|
20240226,164600,205869980,3700,3700,3700,3700,0
|
|
20240226,164500,205869980,3700,3700,3700,3700,0
|
|
20240226,164400,205869980,3700,3700,3700,3700,0
|
|
20240226,164300,205869980,3700,3700,3700,3700,0
|
|
20240226,164200,205869980,3700,3700,3700,3700,0
|
|
20240226,164100,205869980,3700,3700,3700,3700,0
|
|
20240226,164000,205869980,3700,3700,3700,3700,0
|
|
20240226,163900,205869980,3700,3700,3700,3700,0
|
|
20240226,163800,205869980,3700,3700,3700,3700,0
|
|
20240226,163700,205869980,3700,3700,3700,3700,0
|
|
20240226,163600,205869980,3700,3700,3700,3700,1016
|
|
20240226,163500,205869980,3700,3700,3700,3700,0
|
|
20240226,163400,205869980,3700,3700,3700,3700,0
|
|
20240226,163300,205869980,3700,3700,3700,3700,0
|
|
20240226,163200,205869980,3700,3700,3700,3700,0
|
|
20240226,163100,205869980,3700,3700,3700,3700,0
|
|
20240226,163000,205869980,3700,3700,3700,3700,0
|
|
20240226,162900,205869980,3700,3700,3700,3700,0
|
|
20240226,162800,205869980,3700,3700,3700,3700,0
|
|
20240226,162700,205869980,3700,3700,3700,3700,0
|
|
20240226,162600,205869980,3700,3700,3700,3700,0
|
|
20240226,162500,205869980,3700,3700,3700,3700,0
|
|
20240226,162400,205869980,3700,3700,3700,3700,0
|
|
20240226,162300,205869980,3700,3700,3700,3700,0
|
|
20240226,162200,205869980,3700,3700,3700,3700,0
|
|
20240226,162100,205869980,3700,3700,3700,3700,0
|
|
20240226,162000,205869980,3700,3700,3700,3700,0
|
|
20240226,161900,205869980,3700,3700,3700,3700,0
|
|
20240226,161800,205869980,3700,3700,3700,3700,0
|
|
20240226,161700,205869980,3700,3700,3700,3700,0
|
|
20240226,161600,205869980,3700,3700,3700,3700,0
|
|
20240226,161500,205869980,3700,3700,3700,3700,0
|
|
20240226,161400,205869980,3700,3700,3700,3700,0
|
|
20240226,161300,205869980,3700,3700,3700,3700,0
|
|
20240226,161200,205869980,3700,3700,3700,3700,0
|
|
20240226,161100,205869980,3700,3700,3700,3700,0
|
|
20240226,161000,205869980,3700,3700,3700,3700,0
|
|
20240226,160900,205869980,3700,3700,3700,3700,0
|
|
20240226,160800,205869980,3700,3700,3700,3700,0
|
|
20240226,160700,205869980,3700,3700,3700,3700,0
|
|
20240226,160600,205869980,3700,3700,3700,3700,1016
|
|
20240226,160500,205869980,3700,3700,3700,3700,0
|
|
20240226,160400,205869980,3700,3700,3700,3700,0
|
|
20240226,160300,205869980,3700,3700,3700,3700,0
|
|
20240226,160200,205869980,3700,3700,3700,3700,0
|
|
20240226,160100,205869980,3700,3700,3700,3700,0
|
|
20240226,160000,205869980,3700,3700,3700,3700,0
|
|
20240226,155900,205869980,3700,3700,3700,3700,0
|
|
20240226,155800,205869980,3700,3700,3700,3700,0
|
|
20240226,155700,205869980,3700,3700,3700,3700,0
|
|
20240226,155600,205869980,3700,3700,3700,3700,0
|
|
20240226,155500,205869980,3700,3700,3700,3700,0
|
|
20240226,155400,205869980,3700,3700,3700,3700,0
|
|
20240226,155300,205869980,3700,3700,3700,3700,0
|
|
20240226,155200,205869980,3700,3700,3700,3700,0
|
|
20240226,155100,205869980,3700,3700,3700,3700,0
|
|
20240226,155000,205869980,3700,3700,3700,3700,0
|
|
20240226,154900,205869980,3700,3700,3700,3700,0
|
|
20240226,154800,205869980,3700,3700,3700,3700,0
|
|
20240226,154700,205869980,3700,3700,3700,3700,0
|
|
20240226,154600,205869980,3700,3700,3700,3700,0
|
|
20240226,154500,205869980,3700,3700,3700,3700,0
|
|
20240226,154400,205869980,3700,3700,3700,3700,0
|
|
20240226,154300,205869980,3700,3700,3700,3700,0
|
|
20240226,154200,205869980,3700,3700,3700,3700,0
|
|
20240226,154100,205869980,3700,3700,3700,3700,0
|
|
20240226,154000,205869980,3700,3700,3700,3700,0
|
|
20240226,153900,205869980,3700,3700,3700,3700,0
|
|
20240226,153800,205869980,3700,3700,3700,3700,0
|
|
20240226,153700,205869980,3700,3700,3700,3700,0
|
|
20240226,153600,205869980,3700,3700,3700,3700,1016
|
|
20240226,153500,205869980,3700,3700,3700,3700,0
|
|
20240226,153400,205869980,3700,3700,3700,3700,0
|
|
20240226,153300,205869980,3700,3700,3700,3700,0
|
|
20240226,153200,205869980,3700,3700,3700,3700,0
|
|
20240226,153100,205869980,3700,3700,3700,3700,0
|
|
20240226,153000,205869980,3700,3700,3700,3700,1016
|
|
20240226,152900,202110780,3670,3670,3670,3670,0
|
|
20240226,152800,202110780,3670,3670,3670,3670,0
|
|
20240226,152700,202110780,3670,3670,3670,3670,0
|
|
20240226,152600,202110780,3670,3670,3670,3670,0
|
|
20240226,152500,202110780,3670,3670,3670,3670,0
|
|
20240226,152400,202110780,3670,3670,3670,3670,0
|
|
20240226,152300,202110780,3670,3670,3670,3670,0
|
|
20240226,152200,202110780,3670,3670,3670,3670,0
|
|
20240226,152100,202110780,3670,3670,3670,3670,0
|
|
20240226,152000,202110780,3670,3670,3670,3670,0
|
|
20240226,151900,202110780,3670,3680,3680,3670,59
|
|
20240226,151800,201894240,3700,3700,3700,3700,0
|
|
20240226,151700,201894240,3700,3690,3700,3690,200
|
|
20240226,151600,201155335,3695,3680,3695,3680,200
|
|
20240226,151500,200418650,3675,3675,3675,3675,16
|
|
20240226,151400,200359850,3675,3675,3675,3675,0
|
|
20240226,151300,200359850,3675,3675,3675,3675,0
|
|
20240226,151200,200359850,3675,3675,3675,3675,3
|
|
20240226,151100,200348825,3675,3675,3675,3675,3
|
|
20240226,151000,200337800,3675,3680,3680,3675,83
|
|
20240226,150900,200032370,3695,3695,3695,3695,0
|
|
20240226,150800,200032370,3695,3695,3695,3695,0
|
|
20240226,150700,200032370,3695,3695,3695,3695,0
|
|
20240226,150600,200032370,3695,3695,3695,3695,0
|
|
20240226,150500,200032370,3695,3695,3695,3695,0
|
|
20240226,150400,200032370,3695,3695,3695,3695,0
|
|
20240226,150300,200032370,3695,3695,3695,3695,0
|
|
20240226,150200,200032370,3695,3695,3695,3695,0
|
|
20240226,150100,200032370,3695,3695,3695,3695,1
|
|
20240226,150000,200028675,3690,3690,3690,3690,0
|
|
20240226,145900,200028675,3690,3690,3690,3690,1
|
|
20240226,145800,200024985,3700,3700,3700,3700,0
|
|
20240226,145700,200024985,3700,3695,3700,3695,2
|
|
20240226,145600,200017590,3685,3685,3685,3685,0
|
|
20240226,145500,200017590,3685,3685,3685,3685,0
|
|
20240226,145400,200017590,3685,3685,3685,3685,0
|
|
20240226,145300,200017590,3685,3685,3685,3685,11
|
|
20240226,145200,199977055,3700,3700,3700,3700,0
|
|
20240226,145100,199977055,3700,3700,3700,3700,0
|
|
20240226,145000,199977055,3700,3700,3700,3700,0
|
|
20240226,144900,199977055,3700,3700,3700,3700,0
|
|
20240226,144800,199977055,3700,3700,3700,3700,0
|
|
20240226,144700,199977055,3700,3700,3700,3700,0
|
|
20240226,144600,199977055,3700,3700,3700,3700,0
|
|
20240226,144500,199977055,3700,3700,3700,3700,0
|
|
20240226,144400,199977055,3700,3700,3700,3700,0
|
|
20240226,144300,199977055,3700,3700,3700,3700,0
|
|
20240226,144200,199977055,3700,3700,3700,3700,315
|
|
20240226,144100,198811555,3695,3695,3695,3695,0
|
|
20240226,144000,198811555,3695,3695,3695,3695,0
|
|
20240226,143900,198811555,3695,3690,3695,3690,135
|
|
20240226,143800,198312760,3685,3685,3685,3685,172
|
|
20240226,143700,197678940,3710,3710,3710,3710,0
|
|
20240226,143600,197678940,3710,3710,3710,3710,0
|
|
20240226,143500,197678940,3710,3710,3710,3710,0
|
|
20240226,143400,197678940,3710,3710,3710,3710,0
|
|
20240226,143300,197678940,3710,3710,3710,3710,0
|
|
20240226,143200,197678940,3710,3710,3710,3710,0
|
|
20240226,143100,197678940,3710,3710,3710,3710,0
|
|
20240226,143000,197678940,3710,3710,3710,3710,0
|
|
20240226,142900,197678940,3710,3710,3710,3710,0
|
|
20240226,142800,197678940,3710,3710,3710,3710,0
|
|
20240226,142700,197678940,3710,3710,3710,3710,0
|
|
20240226,142600,197678940,3710,3710,3710,3710,0
|
|
20240226,142500,197678940,3710,3710,3710,3710,0
|
|
20240226,142400,197678940,3710,3710,3710,3710,0
|
|
20240226,142300,197678940,3710,3710,3710,3710,0
|
|
20240226,142200,197678940,3710,3710,3710,3710,2
|
|
20240226,142100,197671520,3680,3680,3680,3680,1
|
|
20240226,142000,197667840,3710,3700,3710,3700,60
|
|
20240226,141900,197445675,3700,3685,3700,3685,19
|
|
20240226,141800,197375535,3685,3685,3685,3685,3
|
|
20240226,141700,197364480,3685,3685,3685,3685,0
|
|
20240226,141600,197364480,3685,3685,3685,3685,0
|
|
20240226,141500,197364480,3685,3685,3685,3685,0
|
|
20240226,141400,197364480,3685,3685,3685,3685,0
|
|
20240226,141300,197364480,3685,3685,3685,3685,0
|
|
20240226,141200,197364480,3685,3685,3685,3685,0
|
|
20240226,141100,197364480,3685,3685,3685,3685,0
|
|
20240226,141000,197364480,3685,3685,3685,3685,50
|
|
20240226,140900,197180230,3685,3685,3685,3685,0
|
|
20240226,140800,197180230,3685,3685,3685,3685,0
|
|
20240226,140700,197180230,3685,3685,3685,3685,6
|
|
20240226,140600,197158120,3685,3685,3685,3685,0
|
|
20240226,140500,197158120,3685,3685,3685,3685,0
|
|
20240226,140400,197158120,3685,3685,3685,3685,1
|
|
20240226,140300,197154435,3680,3675,3680,3675,1803
|
|
20240226,140200,190524915,3670,3670,3670,3670,20
|
|
20240226,140100,190451515,3675,3675,3675,3675,0
|
|
20240226,140000,190451515,3675,3675,3675,3675,0
|
|
20240226,135900,190451515,3675,3675,3675,3675,0
|
|
20240226,135800,190451515,3675,3675,3675,3675,0
|
|
20240226,135700,190451515,3675,3675,3675,3675,1
|
|
20240226,135600,190447840,3660,3660,3660,3660,0
|
|
20240226,135500,190447840,3660,3660,3660,3660,0
|
|
20240226,135400,190447840,3660,3670,3670,3660,734
|
|
20240226,135300,187755030,3670,3670,3670,3670,91
|
|
20240226,135200,187421060,3670,3670,3670,3670,0
|
|
20240226,135100,187421060,3670,3670,3670,3670,0
|
|
20240226,135000,187421060,3670,3670,3670,3670,4
|
|
20240226,134900,187406380,3675,3680,3680,3675,13
|
|
20240226,134800,187358600,3700,3700,3700,3700,0
|
|
20240226,134700,187358600,3700,3700,3700,3700,0
|
|
20240226,134600,187358600,3700,3695,3700,3695,6
|
|
20240226,134500,187336420,3680,3680,3680,3680,33
|
|
20240226,134400,187214980,3710,3710,3710,3710,0
|
|
20240226,134300,187214980,3710,3710,3710,3710,0
|
|
20240226,134200,187214980,3710,3710,3710,3710,0
|
|
20240226,134100,187214980,3710,3710,3710,3710,0
|
|
20240226,134000,187214980,3710,3680,3710,3680,62
|
|
20240226,133900,186986015,3680,3675,3680,3665,411
|
|
20240226,133800,185477205,3690,3690,3690,3690,0
|
|
20240226,133700,185477205,3690,3690,3690,3690,2
|
|
20240226,133600,185469825,3675,3675,3675,3675,8
|
|
20240226,133500,185440425,3695,3675,3695,3675,5
|
|
20240226,133400,185421985,3695,3680,3695,3680,170
|
|
20240226,133300,184796255,3680,3645,3680,3645,687
|
|
20240226,133200,182291325,3645,3635,3645,3635,23
|
|
20240226,133100,182207620,3625,3605,3625,3605,820
|
|
20240226,133000,179240660,3605,3645,3650,3600,22329
|
|
20240226,132900,98454860,3660,3645,3660,3640,1218
|
|
20240226,132800,93998765,3660,3710,3710,3650,14553
|
|
20240226,132700,40447440,3720,3720,3720,3720,0
|
|
20240226,132600,40447440,3720,3720,3720,3720,0
|
|
20240226,132500,40447440,3720,3720,3720,3720,0
|
|
20240226,132400,40447440,3720,3720,3720,3720,0
|
|
20240226,132300,40447440,3720,3720,3720,3720,0
|
|
20240226,132200,40447440,3720,3720,3720,3720,0
|
|
20240226,132100,40447440,3720,3720,3720,3720,0
|
|
20240226,132000,40447440,3720,3720,3720,3720,0
|
|
20240226,131900,40447440,3720,3720,3720,3720,0
|
|
20240226,131800,40447440,3720,3720,3720,3720,0
|
|
20240226,131700,40447440,3720,3720,3720,3720,0
|
|
20240226,131600,40447440,3720,3720,3720,3720,0
|
|
20240226,131500,40447440,3720,3720,3720,3720,0
|
|
20240226,131400,40447440,3720,3720,3720,3720,0
|
|
20240226,131300,40447440,3720,3720,3720,3720,0
|
|
20240226,131200,40447440,3720,3720,3720,3720,0
|
|
20240226,131100,40447440,3720,3720,3720,3720,26
|
|
20240226,131000,40350720,3720,3720,3720,3720,0
|
|
20240226,130900,40350720,3720,3720,3720,3720,0
|
|
20240226,130800,40350720,3720,3720,3720,3720,0
|
|
20240226,130700,40350720,3720,3720,3720,3720,1
|
|
20240226,130600,40347000,3700,3700,3700,3700,0
|
|
20240226,130500,40347000,3700,3700,3700,3700,84
|
|
20240226,130400,40036200,3700,3700,3700,3700,0
|
|
20240226,130300,40036200,3700,3700,3700,3700,0
|
|
20240226,130200,40036200,3700,3700,3700,3700,0
|
|
20240226,130100,40036200,3700,3700,3700,3700,0
|
|
20240226,130000,40036200,3700,3700,3700,3700,0
|
|
20240226,125900,40036200,3700,3700,3700,3700,60
|
|
20240226,125800,39814200,3700,3700,3700,3700,0
|
|
20240226,125700,39814200,3700,3700,3700,3700,0
|
|
20240226,125600,39814200,3700,3700,3700,3700,126
|
|
20240226,125500,39348000,3695,3700,3700,3695,435
|
|
20240226,125400,37740000,3700,3700,3700,3700,0
|
|
20240226,125300,37740000,3700,3700,3700,3700,0
|
|
20240226,125200,37740000,3700,3700,3700,3700,0
|
|
20240226,125100,37740000,3700,3705,3705,3700,12
|
|
20240226,125000,37695590,3700,3710,3710,3695,3529
|
|
20240226,124900,24644070,3710,3710,3710,3710,74
|
|
20240226,124800,24369530,3715,3715,3715,3715,0
|
|
20240226,124700,24369530,3715,3715,3715,3715,0
|
|
20240226,124600,24369530,3715,3715,3715,3715,0
|
|
20240226,124500,24369530,3715,3715,3715,3715,47
|
|
20240226,124400,24194925,3715,3715,3715,3715,0
|
|
20240226,124300,24194925,3715,3715,3715,3715,0
|
|
20240226,124200,24194925,3715,3715,3715,3715,0
|
|
20240226,124100,24194925,3715,3715,3715,3715,0
|
|
20240226,124000,24194925,3715,3715,3715,3715,0
|
|
20240226,123900,24194925,3715,3715,3715,3715,0
|
|
20240226,123800,24194925,3715,3715,3715,3715,10
|
|
20240226,123700,24157775,3715,3715,3715,3715,0
|
|
20240226,123600,24157775,3715,3715,3715,3715,0
|
|
20240226,123500,24157775,3715,3715,3715,3715,135
|
|
20240226,123400,23656250,3715,3715,3715,3715,0
|
|
20240226,123300,23656250,3715,3715,3715,3715,0
|
|
20240226,123200,23656250,3715,3715,3715,3715,0
|
|
20240226,123100,23656250,3715,3715,3715,3715,0
|
|
20240226,123000,23656250,3715,3715,3715,3715,0
|
|
20240226,122900,23656250,3715,3715,3715,3715,0
|
|
20240226,122800,23656250,3715,3715,3715,3715,0
|
|
20240226,122700,23656250,3715,3715,3715,3715,0
|
|
20240226,122600,23656250,3715,3715,3715,3715,0
|
|
20240226,122500,23656250,3715,3715,3715,3715,0
|
|
20240226,122400,23656250,3715,3715,3715,3715,0
|
|
20240226,122300,23656250,3715,3715,3715,3715,0
|
|
20240226,122200,23656250,3715,3715,3715,3715,0
|
|
20240226,122100,23656250,3715,3715,3715,3715,0
|
|
20240226,122000,23656250,3715,3715,3715,3715,10
|
|
20240226,121900,23619100,3710,3710,3710,3710,0
|
|
20240226,121800,23619100,3710,3710,3710,3710,160
|
|
20240226,121700,23025500,3715,3715,3715,3715,0
|
|
20240226,121600,23025500,3715,3715,3715,3715,0
|
|
20240226,121500,23025500,3715,3715,3715,3715,40
|
|
20240226,121400,22876900,3720,3720,3720,3720,0
|
|
20240226,121300,22876900,3720,3720,3720,3720,0
|
|
20240226,121200,22876900,3720,3720,3720,3720,0
|
|
20240226,121100,22876900,3720,3720,3720,3720,0
|
|
20240226,121000,22876900,3720,3720,3720,3720,0
|
|
20240226,120900,22876900,3720,3720,3720,3720,1
|
|
20240226,120800,22873180,3720,3720,3720,3720,0
|
|
20240226,120700,22873180,3720,3720,3720,3720,0
|
|
20240226,120600,22873180,3720,3720,3720,3720,0
|
|
20240226,120500,22873180,3720,3720,3720,3720,0
|
|
20240226,120400,22873180,3720,3720,3720,3720,0
|
|
20240226,120300,22873180,3720,3720,3720,3720,0
|
|
20240226,120200,22873180,3720,3720,3720,3720,135
|
|
20240226,120100,22370980,3720,3720,3720,3720,0
|
|
20240226,120000,22370980,3720,3720,3720,3720,0
|
|
20240226,115900,22370980,3720,3720,3720,3720,0
|
|
20240226,115800,22370980,3720,3720,3720,3720,3
|
|
20240226,115700,22359820,3720,3720,3720,3720,0
|
|
20240226,115600,22359820,3720,3720,3720,3720,0
|
|
20240226,115500,22359820,3720,3720,3720,3720,0
|
|
20240226,115400,22359820,3720,3720,3720,3720,0
|
|
20240226,115300,22359820,3720,3720,3720,3720,0
|
|
20240226,115200,22359820,3720,3720,3720,3720,5
|
|
20240226,115100,22341220,3720,3720,3720,3720,0
|
|
20240226,115000,22341220,3720,3720,3720,3720,0
|
|
20240226,114900,22341220,3720,3720,3720,3720,10
|
|
20240226,114800,22304020,3720,3720,3720,3720,0
|
|
20240226,114700,22304020,3720,3720,3720,3720,0
|
|
20240226,114600,22304020,3720,3720,3720,3720,0
|
|
20240226,114500,22304020,3720,3720,3720,3720,0
|
|
20240226,114400,22304020,3720,3720,3720,3720,0
|
|
20240226,114300,22304020,3720,3720,3720,3720,0
|
|
20240226,114200,22304020,3720,3720,3720,3720,0
|
|
20240226,114100,22304020,3720,3720,3720,3720,0
|
|
20240226,114000,22304020,3720,3720,3720,3720,0
|
|
20240226,113900,22304020,3720,3720,3720,3720,0
|
|
20240226,113800,22304020,3720,3720,3720,3720,0
|
|
20240226,113700,22304020,3720,3720,3720,3720,0
|
|
20240226,113600,22304020,3720,3720,3720,3720,1
|
|
20240226,113500,22300300,3725,3725,3725,3725,0
|
|
20240226,113400,22300300,3725,3725,3725,3725,0
|
|
20240226,113300,22300300,3725,3725,3725,3725,0
|
|
20240226,113200,22300300,3725,3725,3725,3725,0
|
|
20240226,113100,22300300,3725,3725,3725,3725,0
|
|
20240226,113000,22300300,3725,3725,3725,3725,0
|
|
20240226,112900,22300300,3725,3725,3725,3725,0
|
|
20240226,112800,22300300,3725,3725,3725,3725,0
|
|
20240226,112700,22300300,3725,3725,3725,3725,0
|
|
20240226,112600,22300300,3725,3725,3725,3725,0
|
|
20240226,112500,22300300,3725,3725,3725,3725,0
|
|
20240226,112400,22300300,3725,3725,3725,3725,0
|
|
20240226,112300,22300300,3725,3725,3725,3725,0
|
|
20240226,112200,22300300,3725,3725,3725,3725,0
|
|
20240226,112100,22300300,3725,3725,3725,3725,0
|
|
20240226,112000,22300300,3725,3725,3725,3725,0
|
|
20240226,111900,22300300,3725,3725,3725,3725,0
|
|
20240226,111800,22300300,3725,3720,3725,3705,1701
|
|
20240226,111700,15990650,3720,3720,3720,3720,0
|
|
20240226,111600,15990650,3720,3720,3720,3720,0
|
|
20240226,111500,15990650,3720,3720,3720,3720,0
|
|
20240226,111400,15990650,3720,3720,3720,3720,0
|
|
20240226,111300,15990650,3720,3720,3720,3720,0
|
|
20240226,111200,15990650,3720,3720,3720,3720,0
|
|
20240226,111100,15990650,3720,3720,3720,3720,115
|
|
20240226,111000,15562850,3725,3725,3725,3725,0
|
|
20240226,110900,15562850,3725,3725,3725,3725,0
|
|
20240226,110800,15562850,3725,3725,3725,3725,0
|
|
20240226,110700,15562850,3725,3725,3725,3725,0
|
|
20240226,110600,15562850,3725,3725,3725,3725,0
|
|
20240226,110500,15562850,3725,3725,3725,3725,0
|
|
20240226,110400,15562850,3725,3725,3725,3725,0
|
|
20240226,110300,15562850,3725,3725,3725,3725,0
|
|
20240226,110200,15562850,3725,3725,3725,3725,5
|
|
20240226,110100,15544225,3725,3715,3725,3715,3
|
|
20240226,110000,15533060,3725,3725,3725,3725,0
|
|
20240226,105900,15533060,3725,3725,3725,3725,1
|
|
20240226,105800,15529335,3720,3720,3720,3720,0
|
|
20240226,105700,15529335,3720,3720,3720,3720,14
|
|
20240226,105600,15477255,3720,3720,3720,3720,0
|
|
20240226,105500,15477255,3720,3720,3720,3720,6
|
|
20240226,105400,15454935,3720,3720,3720,3720,0
|
|
20240226,105300,15454935,3720,3720,3720,3720,0
|
|
20240226,105200,15454935,3720,3725,3725,3720,793
|
|
20240226,105100,12503550,3735,3735,3735,3735,0
|
|
20240226,105000,12503550,3735,3735,3735,3735,0
|
|
20240226,104900,12503550,3735,3735,3735,3735,0
|
|
20240226,104800,12503550,3735,3735,3735,3735,0
|
|
20240226,104700,12503550,3735,3735,3735,3735,133
|
|
20240226,104600,12006795,3730,3730,3735,3730,381
|
|
20240226,104500,10585660,3730,3730,3730,3730,16
|
|
20240226,104400,10525980,3735,3735,3735,3735,0
|
|
20240226,104300,10525980,3735,3735,3735,3735,0
|
|
20240226,104200,10525980,3735,3735,3735,3735,150
|
|
20240226,104100,9965730,3740,3740,3740,3740,0
|
|
20240226,104000,9965730,3740,3740,3740,3740,0
|
|
20240226,103900,9965730,3740,3740,3740,3740,0
|
|
20240226,103800,9965730,3740,3740,3740,3740,0
|
|
20240226,103700,9965730,3740,3740,3740,3740,0
|
|
20240226,103600,9965730,3740,3740,3740,3740,0
|
|
20240226,103500,9965730,3740,3740,3740,3740,0
|
|
20240226,103400,9965730,3740,3740,3740,3740,0
|
|
20240226,103300,9965730,3740,3740,3740,3740,0
|
|
20240226,103200,9965730,3740,3740,3740,3740,1
|
|
20240226,103100,9961990,3735,3735,3735,3735,0
|
|
20240226,103000,9961990,3735,3735,3735,3735,1
|
|
20240226,102900,9958255,3735,3735,3735,3735,1
|
|
20240226,102800,9954520,3735,3735,3735,3735,0
|
|
20240226,102700,9954520,3735,3735,3735,3735,0
|
|
20240226,102600,9954520,3735,3735,3735,3735,0
|
|
20240226,102500,9954520,3735,3735,3735,3735,0
|
|
20240226,102400,9954520,3735,3735,3735,3735,2
|
|
20240226,102300,9947050,3740,3740,3740,3740,0
|
|
20240226,102200,9947050,3740,3740,3740,3740,0
|
|
20240226,102100,9947050,3740,3740,3740,3740,0
|
|
20240226,102000,9947050,3740,3740,3740,3740,0
|
|
20240226,101900,9947050,3740,3740,3740,3740,0
|
|
20240226,101800,9947050,3740,3740,3740,3740,0
|
|
20240226,101700,9947050,3740,3740,3740,3740,0
|
|
20240226,101600,9947050,3740,3740,3740,3740,0
|
|
20240226,101500,9947050,3740,3740,3740,3740,0
|
|
20240226,101400,9947050,3740,3740,3740,3740,0
|
|
20240226,101300,9947050,3740,3740,3740,3740,0
|
|
20240226,101200,9947050,3740,3740,3740,3740,0
|
|
20240226,101100,9947050,3740,3740,3740,3740,0
|
|
20240226,101000,9947050,3740,3735,3740,3735,301
|
|
20240226,100900,8821315,3740,3740,3740,3740,0
|
|
20240226,100800,8821315,3740,3740,3740,3740,0
|
|
20240226,100700,8821315,3740,3740,3740,3740,0
|
|
20240226,100600,8821315,3740,3740,3740,3740,0
|
|
20240226,100500,8821315,3740,3740,3740,3740,5
|
|
20240226,100400,8802615,3740,3740,3740,3740,1
|
|
20240226,100300,8798875,3740,3740,3740,3740,0
|
|
20240226,100200,8798875,3740,3740,3740,3740,1
|
|
20240226,100100,8795135,3730,3730,3730,3730,0
|
|
20240226,100000,8795135,3730,3730,3730,3730,0
|
|
20240226,095900,8795135,3730,3730,3730,3730,58
|
|
20240226,095800,8578795,3735,3735,3735,3735,0
|
|
20240226,095700,8578795,3735,3735,3735,3735,258
|
|
20240226,095600,7615165,3740,3740,3740,3740,135
|
|
20240226,095500,7110265,3745,3745,3745,3745,0
|
|
20240226,095400,7110265,3745,3745,3745,3745,40
|
|
20240226,095300,6960465,3750,3750,3750,3750,0
|
|
20240226,095200,6960465,3750,3750,3750,3750,0
|
|
20240226,095100,6960465,3750,3750,3750,3750,0
|
|
20240226,095000,6960465,3750,3750,3750,3750,0
|
|
20240226,094900,6960465,3750,3750,3750,3750,0
|
|
20240226,094800,6960465,3750,3740,3750,3740,95
|
|
20240226,094700,6605135,3750,3750,3750,3750,2
|
|
20240226,094600,6597635,3740,3740,3740,3740,0
|
|
20240226,094500,6597635,3740,3740,3740,3740,160
|
|
20240226,094400,5999235,3750,3750,3750,3750,4
|
|
20240226,094300,5984235,3750,3750,3750,3750,3
|
|
20240226,094200,5972985,3750,3750,3750,3750,0
|
|
20240226,094100,5972985,3750,3750,3750,3750,0
|
|
20240226,094000,5972985,3750,3745,3750,3740,1002
|
|
20240226,093900,2225435,3745,3745,3745,3745,0
|
|
20240226,093800,2225435,3745,3745,3745,3745,0
|
|
20240226,093700,2225435,3745,3745,3745,3745,0
|
|
20240226,093600,2225435,3745,3745,3745,3745,0
|
|
20240226,093500,2225435,3745,3745,3745,3745,0
|
|
20240226,093400,2225435,3745,3745,3745,3745,0
|
|
20240226,093300,2225435,3745,3745,3745,3745,0
|
|
20240226,093200,2225435,3745,3745,3745,3745,91
|
|
20240226,093100,1884640,3750,3750,3750,3750,0
|
|
20240226,093000,1884640,3750,3750,3750,3750,0
|
|
20240226,092900,1884640,3750,3750,3750,3750,0
|
|
20240226,092800,1884640,3750,3750,3750,3750,0
|
|
20240226,092700,1884640,3750,3750,3750,3750,200
|
|
20240226,092600,1134640,3750,3750,3750,3750,0
|
|
20240226,092500,1134640,3750,3750,3750,3750,0
|
|
20240226,092400,1134640,3750,3750,3750,3750,0
|
|
20240226,092300,1134640,3750,3750,3750,3750,1
|
|
20240226,092200,1130890,3740,3740,3740,3740,69
|
|
20240226,092100,872830,3750,3750,3750,3750,0
|
|
20240226,092000,872830,3750,3750,3750,3750,8
|
|
20240226,091900,842830,3740,3740,3740,3740,0
|
|
20240226,091800,842830,3740,3740,3740,3740,38
|
|
20240226,091700,700710,3750,3750,3750,3750,0
|
|
20240226,091600,700710,3750,3750,3750,3750,0
|
|
20240226,091500,700710,3750,3750,3750,3750,0
|
|
20240226,091400,700710,3750,3750,3750,3750,0
|
|
20240226,091300,700710,3750,3750,3750,3750,0
|
|
20240226,091200,700710,3750,3750,3750,3750,2
|
|
20240226,091100,693210,3750,3750,3750,3750,0
|
|
20240226,091000,693210,3750,3750,3750,3750,1
|
|
20240226,090900,689460,3750,3750,3750,3750,0
|
|
20240226,090800,689460,3750,3750,3750,3750,0
|
|
20240226,090700,689460,3750,3750,3750,3750,0
|
|
20240226,090600,689460,3750,3750,3750,3750,0
|
|
20240226,090500,689460,3750,3750,3750,3750,2
|
|
20240226,090400,681960,3750,3750,3750,3750,2
|
|
20240226,090300,674460,3745,3745,3745,3745,0
|
|
20240226,090200,674460,3745,3745,3745,3745,0
|
|
20240226,090100,674460,3745,3745,3745,3745,103
|
|
20240226,090000,288725,3750,3750,3750,3745,66
|