619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191600,315817730,8070,8070,8070,8070,2607
|
|
20240226,191500,315817730,8070,8070,8070,8070,0
|
|
20240226,191400,315817730,8070,8070,8070,8070,0
|
|
20240226,191300,315817730,8070,8070,8070,8070,0
|
|
20240226,191200,315817730,8070,8070,8070,8070,0
|
|
20240226,191100,315817730,8070,8070,8070,8070,0
|
|
20240226,191000,315817730,8070,8070,8070,8070,0
|
|
20240226,190900,315817730,8070,8070,8070,8070,0
|
|
20240226,190800,315817730,8070,8070,8070,8070,0
|
|
20240226,190700,315817730,8070,8070,8070,8070,0
|
|
20240226,190600,315817730,8070,8070,8070,8070,0
|
|
20240226,190500,315817730,8070,8070,8070,8070,0
|
|
20240226,190400,315817730,8070,8070,8070,8070,0
|
|
20240226,190300,315817730,8070,8070,8070,8070,0
|
|
20240226,190200,315817730,8070,8070,8070,8070,0
|
|
20240226,190100,315817730,8070,8070,8070,8070,0
|
|
20240226,190000,315817730,8070,8070,8070,8070,0
|
|
20240226,185900,315817730,8070,8070,8070,8070,0
|
|
20240226,185800,315817730,8070,8070,8070,8070,0
|
|
20240226,185700,315817730,8070,8070,8070,8070,0
|
|
20240226,185600,315817730,8070,8070,8070,8070,0
|
|
20240226,185500,315817730,8070,8070,8070,8070,0
|
|
20240226,185400,315817730,8070,8070,8070,8070,0
|
|
20240226,185300,315817730,8070,8070,8070,8070,0
|
|
20240226,185200,315817730,8070,8070,8070,8070,0
|
|
20240226,185100,315817730,8070,8070,8070,8070,0
|
|
20240226,185000,315817730,8070,8070,8070,8070,0
|
|
20240226,184900,315817730,8070,8070,8070,8070,0
|
|
20240226,184800,315817730,8070,8070,8070,8070,0
|
|
20240226,184700,315817730,8070,8070,8070,8070,0
|
|
20240226,184600,315817730,8070,8070,8070,8070,2607
|
|
20240226,184500,315817730,8070,8070,8070,8070,0
|
|
20240226,184400,315817730,8070,8070,8070,8070,0
|
|
20240226,184300,315817730,8070,8070,8070,8070,0
|
|
20240226,184200,315817730,8070,8070,8070,8070,0
|
|
20240226,184100,315817730,8070,8070,8070,8070,0
|
|
20240226,184000,315817730,8070,8070,8070,8070,0
|
|
20240226,183900,315817730,8070,8070,8070,8070,0
|
|
20240226,183800,315817730,8070,8070,8070,8070,0
|
|
20240226,183700,315817730,8070,8070,8070,8070,0
|
|
20240226,183600,315817730,8070,8070,8070,8070,0
|
|
20240226,183500,315817730,8070,8070,8070,8070,0
|
|
20240226,183400,315817730,8070,8070,8070,8070,0
|
|
20240226,183300,315817730,8070,8070,8070,8070,0
|
|
20240226,183200,315817730,8070,8070,8070,8070,0
|
|
20240226,183100,315817730,8070,8070,8070,8070,0
|
|
20240226,183000,315817730,8070,8070,8070,8070,0
|
|
20240226,182900,315817730,8070,8070,8070,8070,0
|
|
20240226,182800,315817730,8070,8070,8070,8070,0
|
|
20240226,182700,315817730,8070,8070,8070,8070,0
|
|
20240226,182600,315817730,8070,8070,8070,8070,0
|
|
20240226,182500,315817730,8070,8070,8070,8070,0
|
|
20240226,182400,315817730,8070,8070,8070,8070,0
|
|
20240226,182300,315817730,8070,8070,8070,8070,0
|
|
20240226,182200,315817730,8070,8070,8070,8070,0
|
|
20240226,182100,315817730,8070,8070,8070,8070,0
|
|
20240226,182000,315817730,8070,8070,8070,8070,0
|
|
20240226,181900,315817730,8070,8070,8070,8070,0
|
|
20240226,181800,315817730,8070,8070,8070,8070,0
|
|
20240226,181700,315817730,8070,8070,8070,8070,0
|
|
20240226,181600,315817730,8070,8070,8070,8070,2607
|
|
20240226,181500,315817730,8070,8070,8070,8070,0
|
|
20240226,181400,315817730,8070,8070,8070,8070,0
|
|
20240226,181300,315817730,8070,8070,8070,8070,0
|
|
20240226,181200,315817730,8070,8070,8070,8070,0
|
|
20240226,181100,315817730,8070,8070,8070,8070,0
|
|
20240226,181000,315817730,8070,8070,8070,8070,0
|
|
20240226,180900,315817730,8070,8070,8070,8070,0
|
|
20240226,180800,315817730,8070,8070,8070,8070,0
|
|
20240226,180700,315817730,8070,8070,8070,8070,0
|
|
20240226,180600,315817730,8070,8070,8070,8070,0
|
|
20240226,180500,315817730,8070,8070,8070,8070,0
|
|
20240226,180400,315817730,8070,8070,8070,8070,0
|
|
20240226,180300,315817730,8070,8070,8070,8070,0
|
|
20240226,180200,315817730,8070,8070,8070,8070,0
|
|
20240226,180100,315817730,8070,8070,8070,8070,0
|
|
20240226,180000,315817730,8070,8070,8070,8070,0
|
|
20240226,175900,315817730,8070,8070,8070,8070,0
|
|
20240226,175800,315817730,8070,8070,8070,8070,0
|
|
20240226,175700,315817730,8070,8070,8070,8070,0
|
|
20240226,175600,315817730,8070,8070,8070,8070,0
|
|
20240226,175500,315817730,8070,8070,8070,8070,0
|
|
20240226,175400,315817730,8070,8070,8070,8070,0
|
|
20240226,175300,315817730,8070,8070,8070,8070,0
|
|
20240226,175200,315817730,8070,8070,8070,8070,0
|
|
20240226,175100,315817730,8070,8070,8070,8070,0
|
|
20240226,175000,315817730,8070,8070,8070,8070,0
|
|
20240226,174900,315817730,8070,8070,8070,8070,0
|
|
20240226,174800,315817730,8070,8070,8070,8070,0
|
|
20240226,174700,315817730,8070,8070,8070,8070,0
|
|
20240226,174600,315817730,8070,8070,8070,8070,2607
|
|
20240226,174500,315817730,8070,8070,8070,8070,0
|
|
20240226,174400,315817730,8070,8070,8070,8070,0
|
|
20240226,174300,315817730,8070,8070,8070,8070,0
|
|
20240226,174200,315817730,8070,8070,8070,8070,0
|
|
20240226,174100,315817730,8070,8070,8070,8070,0
|
|
20240226,174000,315817730,8070,8070,8070,8070,0
|
|
20240226,173900,315817730,8070,8070,8070,8070,0
|
|
20240226,173800,315817730,8070,8070,8070,8070,0
|
|
20240226,173700,315817730,8070,8070,8070,8070,0
|
|
20240226,173600,315817730,8070,8070,8070,8070,0
|
|
20240226,173500,315817730,8070,8070,8070,8070,0
|
|
20240226,173400,315817730,8070,8070,8070,8070,0
|
|
20240226,173300,315817730,8070,8070,8070,8070,0
|
|
20240226,173200,315817730,8070,8070,8070,8070,0
|
|
20240226,173100,315817730,8070,8070,8070,8070,0
|
|
20240226,173000,315817730,8070,8070,8070,8070,0
|
|
20240226,172900,315817730,8070,8070,8070,8070,0
|
|
20240226,172800,315817730,8070,8070,8070,8070,0
|
|
20240226,172700,315817730,8070,8070,8070,8070,0
|
|
20240226,172600,315817730,8070,8070,8070,8070,0
|
|
20240226,172500,315817730,8070,8070,8070,8070,0
|
|
20240226,172400,315817730,8070,8070,8070,8070,0
|
|
20240226,172300,315817730,8070,8070,8070,8070,0
|
|
20240226,172200,315817730,8070,8070,8070,8070,0
|
|
20240226,172100,315817730,8070,8070,8070,8070,0
|
|
20240226,172000,315817730,8070,8070,8070,8070,0
|
|
20240226,171900,315817730,8070,8070,8070,8070,0
|
|
20240226,171800,315817730,8070,8070,8070,8070,0
|
|
20240226,171700,315817730,8070,8070,8070,8070,0
|
|
20240226,171600,315817730,8070,8070,8070,8070,2607
|
|
20240226,171500,315817730,8070,8070,8070,8070,0
|
|
20240226,171400,315817730,8070,8070,8070,8070,0
|
|
20240226,171300,315817730,8070,8070,8070,8070,0
|
|
20240226,171200,315817730,8070,8070,8070,8070,0
|
|
20240226,171100,315817730,8070,8070,8070,8070,0
|
|
20240226,171000,315817730,8070,8070,8070,8070,0
|
|
20240226,170900,315817730,8070,8070,8070,8070,0
|
|
20240226,170800,315817730,8070,8070,8070,8070,0
|
|
20240226,170700,315817730,8070,8070,8070,8070,0
|
|
20240226,170600,315817730,8070,8070,8070,8070,0
|
|
20240226,170500,315817730,8070,8070,8070,8070,0
|
|
20240226,170400,315817730,8070,8070,8070,8070,0
|
|
20240226,170300,315817730,8070,8070,8070,8070,0
|
|
20240226,170200,315817730,8070,8070,8070,8070,0
|
|
20240226,170100,315817730,8070,8070,8070,8070,0
|
|
20240226,170000,315817730,8070,8070,8070,8070,0
|
|
20240226,165900,315817730,8070,8070,8070,8070,0
|
|
20240226,165800,315817730,8070,8070,8070,8070,0
|
|
20240226,165700,315817730,8070,8070,8070,8070,0
|
|
20240226,165600,315817730,8070,8070,8070,8070,0
|
|
20240226,165500,315817730,8070,8070,8070,8070,0
|
|
20240226,165400,315817730,8070,8070,8070,8070,0
|
|
20240226,165300,315817730,8070,8070,8070,8070,0
|
|
20240226,165200,315817730,8070,8070,8070,8070,0
|
|
20240226,165100,315817730,8070,8070,8070,8070,0
|
|
20240226,165000,315817730,8070,8070,8070,8070,0
|
|
20240226,164900,315817730,8070,8070,8070,8070,0
|
|
20240226,164800,315817730,8070,8070,8070,8070,0
|
|
20240226,164700,315817730,8070,8070,8070,8070,0
|
|
20240226,164600,315817730,8070,8070,8070,8070,2607
|
|
20240226,164500,315817730,8070,8070,8070,8070,0
|
|
20240226,164400,315817730,8070,8070,8070,8070,0
|
|
20240226,164300,315817730,8070,8070,8070,8070,0
|
|
20240226,164200,315817730,8070,8070,8070,8070,0
|
|
20240226,164100,315817730,8070,8070,8070,8070,0
|
|
20240226,164000,315817730,8070,8070,8070,8070,0
|
|
20240226,163900,315817730,8070,8070,8070,8070,0
|
|
20240226,163800,315817730,8070,8070,8070,8070,0
|
|
20240226,163700,315817730,8070,8070,8070,8070,0
|
|
20240226,163600,315817730,8070,8070,8070,8070,0
|
|
20240226,163500,315817730,8070,8070,8070,8070,0
|
|
20240226,163400,315817730,8070,8070,8070,8070,0
|
|
20240226,163300,315817730,8070,8070,8070,8070,0
|
|
20240226,163200,315817730,8070,8070,8070,8070,0
|
|
20240226,163100,315817730,8070,8070,8070,8070,0
|
|
20240226,163000,315817730,8070,8070,8070,8070,0
|
|
20240226,162900,315817730,8070,8070,8070,8070,0
|
|
20240226,162800,315817730,8070,8070,8070,8070,0
|
|
20240226,162700,315817730,8070,8070,8070,8070,0
|
|
20240226,162600,315817730,8070,8070,8070,8070,0
|
|
20240226,162500,315817730,8070,8070,8070,8070,0
|
|
20240226,162400,315817730,8070,8070,8070,8070,0
|
|
20240226,162300,315817730,8070,8070,8070,8070,0
|
|
20240226,162200,315817730,8070,8070,8070,8070,0
|
|
20240226,162100,315817730,8070,8070,8070,8070,0
|
|
20240226,162000,315817730,8070,8070,8070,8070,0
|
|
20240226,161900,315817730,8070,8070,8070,8070,0
|
|
20240226,161800,315817730,8070,8070,8070,8070,0
|
|
20240226,161700,315817730,8070,8070,8070,8070,0
|
|
20240226,161600,315817730,8070,8070,8070,8070,2607
|
|
20240226,161500,315817730,8070,8070,8070,8070,0
|
|
20240226,161400,315817730,8070,8070,8070,8070,0
|
|
20240226,161300,315817730,8070,8070,8070,8070,0
|
|
20240226,161200,315817730,8070,8070,8070,8070,0
|
|
20240226,161100,315817730,8070,8070,8070,8070,0
|
|
20240226,161000,315817730,8070,8070,8070,8070,0
|
|
20240226,160900,315817730,8070,8070,8070,8070,0
|
|
20240226,160800,315817730,8070,8070,8070,8070,0
|
|
20240226,160700,315817730,8070,8070,8070,8070,0
|
|
20240226,160600,315817730,8070,8070,8070,8070,0
|
|
20240226,160500,315817730,8070,8070,8070,8070,0
|
|
20240226,160400,315817730,8070,8070,8070,8070,0
|
|
20240226,160300,315817730,8070,8070,8070,8070,0
|
|
20240226,160200,315817730,8070,8070,8070,8070,0
|
|
20240226,160100,315817730,8070,8070,8070,8070,0
|
|
20240226,160000,315817730,8070,8070,8070,8070,0
|
|
20240226,155900,315817730,8070,8070,8070,8070,0
|
|
20240226,155800,315817730,8070,8070,8070,8070,0
|
|
20240226,155700,315817730,8070,8070,8070,8070,0
|
|
20240226,155600,315817730,8070,8070,8070,8070,0
|
|
20240226,155500,315817730,8070,8070,8070,8070,0
|
|
20240226,155400,315817730,8070,8070,8070,8070,0
|
|
20240226,155300,315817730,8070,8070,8070,8070,0
|
|
20240226,155200,315817730,8070,8070,8070,8070,0
|
|
20240226,155100,315817730,8070,8070,8070,8070,0
|
|
20240226,155000,315817730,8070,8070,8070,8070,0
|
|
20240226,154900,315817730,8070,8070,8070,8070,0
|
|
20240226,154800,315817730,8070,8070,8070,8070,0
|
|
20240226,154700,315817730,8070,8070,8070,8070,0
|
|
20240226,154600,315817730,8070,8070,8070,8070,2607
|
|
20240226,154500,315817730,8070,8070,8070,8070,0
|
|
20240226,154400,315817730,8070,8070,8070,8070,0
|
|
20240226,154300,315817730,8070,8070,8070,8070,0
|
|
20240226,154200,315817730,8070,8070,8070,8070,0
|
|
20240226,154100,315817730,8070,8070,8070,8070,0
|
|
20240226,154000,315817730,8070,8070,8070,8070,0
|
|
20240226,153900,315817730,8070,8070,8070,8070,0
|
|
20240226,153800,315817730,8070,8070,8070,8070,0
|
|
20240226,153700,315817730,8070,8070,8070,8070,0
|
|
20240226,153600,315817730,8070,8070,8070,8070,0
|
|
20240226,153500,315817730,8070,8070,8070,8070,0
|
|
20240226,153400,315817730,8070,8070,8070,8070,0
|
|
20240226,153300,315817730,8070,8070,8070,8070,0
|
|
20240226,153200,315817730,8070,8070,8070,8070,0
|
|
20240226,153100,315817730,8070,8070,8070,8070,0
|
|
20240226,153000,315817730,8070,8070,8070,8070,2607
|
|
20240226,152900,294779240,8100,8100,8100,8100,0
|
|
20240226,152800,294779240,8100,8100,8100,8100,0
|
|
20240226,152700,294779240,8100,8100,8100,8100,0
|
|
20240226,152600,294779240,8100,8100,8100,8100,0
|
|
20240226,152500,294779240,8100,8100,8100,8100,0
|
|
20240226,152400,294779240,8100,8100,8100,8100,0
|
|
20240226,152300,294779240,8100,8100,8100,8100,0
|
|
20240226,152200,294779240,8100,8100,8100,8100,0
|
|
20240226,152100,294779240,8100,8100,8100,8100,0
|
|
20240226,152000,294779240,8100,8100,8100,8100,0
|
|
20240226,151900,294779240,8100,8100,8100,8100,2
|
|
20240226,151800,294763040,8070,8070,8070,8070,2
|
|
20240226,151700,294746900,8080,8080,8080,8080,0
|
|
20240226,151600,294746900,8080,8080,8100,8080,118
|
|
20240226,151500,293791460,8080,8080,8080,8080,157
|
|
20240226,151400,292522900,8070,8080,8080,8070,696
|
|
20240226,151300,286904860,8080,8080,8080,8080,50
|
|
20240226,151200,286500860,8080,8080,8080,8080,0
|
|
20240226,151100,286500860,8080,8080,8080,8080,1
|
|
20240226,151000,286492780,8080,8080,8090,8080,370
|
|
20240226,150900,283501790,8100,8100,8100,8090,31
|
|
20240226,150800,283250800,8090,8090,8090,8090,0
|
|
20240226,150700,283250800,8090,8090,8090,8090,0
|
|
20240226,150600,283250800,8090,8090,8090,8090,2
|
|
20240226,150500,283234620,8080,8080,8080,8080,0
|
|
20240226,150400,283234620,8080,8080,8080,8080,0
|
|
20240226,150300,283234620,8080,8080,8080,8080,0
|
|
20240226,150200,283234620,8080,8080,8080,8080,108
|
|
20240226,150100,282361980,8080,8080,8080,8080,358
|
|
20240226,150000,279469340,8090,8090,8120,8080,499
|
|
20240226,145900,275435710,8100,8100,8100,8100,50
|
|
20240226,145800,275030710,8090,8090,8090,8090,0
|
|
20240226,145700,275030710,8090,8090,8090,8090,0
|
|
20240226,145600,275030710,8090,8100,8100,8090,742
|
|
20240226,145500,269027780,8100,8110,8110,8100,1719
|
|
20240226,145400,255099320,8120,8120,8120,8120,0
|
|
20240226,145300,255099320,8120,8120,8120,8120,3
|
|
20240226,145200,255074960,8120,8120,8120,8120,40
|
|
20240226,145100,254750160,8120,8130,8130,8120,31
|
|
20240226,145000,254498430,8120,8120,8120,8120,0
|
|
20240226,144900,254498430,8120,8120,8120,8120,131
|
|
20240226,144800,253434710,8120,8120,8120,8120,0
|
|
20240226,144700,253434710,8120,8120,8120,8120,0
|
|
20240226,144600,253434710,8120,8120,8120,8120,0
|
|
20240226,144500,253434710,8120,8120,8120,8120,20
|
|
20240226,144400,253272310,8110,8120,8120,8110,50
|
|
20240226,144300,252866510,8110,8110,8110,8110,0
|
|
20240226,144200,252866510,8110,8110,8110,8110,30
|
|
20240226,144100,252623210,8110,8110,8110,8110,277
|
|
20240226,144000,250376740,8120,8120,8120,8120,223
|
|
20240226,143900,248565980,8120,8120,8120,8120,0
|
|
20240226,143800,248565980,8120,8120,8120,8120,6
|
|
20240226,143700,248517260,8130,8130,8130,8130,5
|
|
20240226,143600,248476610,8130,8130,8130,8130,2
|
|
20240226,143500,248460350,8120,8140,8140,8120,1444
|
|
20240226,143400,236721370,8140,8140,8140,8140,0
|
|
20240226,143300,236721370,8140,8140,8140,8140,0
|
|
20240226,143200,236721370,8140,8140,8140,8140,1
|
|
20240226,143100,236713230,8140,8140,8140,8140,0
|
|
20240226,143000,236713230,8140,8140,8140,8140,360
|
|
20240226,142900,233782830,8140,8140,8140,8140,10
|
|
20240226,142800,233701430,8140,8140,8140,8140,0
|
|
20240226,142700,233701430,8140,8140,8140,8140,0
|
|
20240226,142600,233701430,8140,8140,8140,8140,0
|
|
20240226,142500,233701430,8140,8140,8140,8140,0
|
|
20240226,142400,233701430,8140,8140,8140,8140,0
|
|
20240226,142300,233701430,8140,8140,8140,8140,70
|
|
20240226,142200,233131630,8140,8140,8140,8140,30
|
|
20240226,142100,232887430,8130,8130,8130,8130,1
|
|
20240226,142000,232879300,8140,8140,8140,8140,0
|
|
20240226,141900,232879300,8140,8140,8140,8140,0
|
|
20240226,141800,232879300,8140,8140,8140,8140,0
|
|
20240226,141700,232879300,8140,8140,8140,8140,7
|
|
20240226,141600,232822320,8140,8140,8140,8140,621
|
|
20240226,141500,227767380,8140,8140,8140,8140,0
|
|
20240226,141400,227767380,8140,8140,8140,8140,0
|
|
20240226,141300,227767380,8140,8140,8140,8140,0
|
|
20240226,141200,227767380,8140,8140,8140,8140,0
|
|
20240226,141100,227767380,8140,8140,8140,8140,0
|
|
20240226,141000,227767380,8140,8140,8140,8140,0
|
|
20240226,140900,227767380,8140,8140,8140,8140,0
|
|
20240226,140800,227767380,8140,8140,8140,8140,0
|
|
20240226,140700,227767380,8140,8140,8140,8140,0
|
|
20240226,140600,227767380,8140,8140,8140,8140,0
|
|
20240226,140500,227767380,8140,8140,8140,8140,54
|
|
20240226,140400,227327820,8150,8150,8150,8150,55
|
|
20240226,140300,226879570,8140,8140,8140,8140,0
|
|
20240226,140200,226879570,8140,8140,8140,8140,0
|
|
20240226,140100,226879570,8140,8140,8140,8140,45
|
|
20240226,140000,226513270,8140,8140,8140,8140,0
|
|
20240226,135900,226513270,8140,8140,8140,8140,0
|
|
20240226,135800,226513270,8140,8140,8140,8140,1
|
|
20240226,135700,226505130,8110,8110,8110,8110,0
|
|
20240226,135600,226505130,8110,8110,8110,8110,0
|
|
20240226,135500,226505130,8110,8110,8110,8110,0
|
|
20240226,135400,226505130,8110,8110,8110,8110,0
|
|
20240226,135300,226505130,8110,8110,8110,8110,0
|
|
20240226,135200,226505130,8110,8110,8110,8110,0
|
|
20240226,135100,226505130,8110,8110,8110,8110,0
|
|
20240226,135000,226505130,8110,8110,8110,8110,0
|
|
20240226,134900,226505130,8110,8110,8110,8110,0
|
|
20240226,134800,226505130,8110,8110,8110,8110,0
|
|
20240226,134700,226505130,8110,8110,8110,8110,0
|
|
20240226,134600,226505130,8110,8110,8110,8110,0
|
|
20240226,134500,226505130,8110,8110,8110,8110,58
|
|
20240226,134400,226034750,8110,8110,8110,8110,0
|
|
20240226,134300,226034750,8110,8110,8110,8110,0
|
|
20240226,134200,226034750,8110,8110,8110,8110,1
|
|
20240226,134100,226026640,8100,8100,8100,8100,0
|
|
20240226,134000,226026640,8100,8100,8100,8100,0
|
|
20240226,133900,226026640,8100,8100,8100,8100,0
|
|
20240226,133800,226026640,8100,8100,8100,8100,0
|
|
20240226,133700,226026640,8100,8100,8100,8100,0
|
|
20240226,133600,226026640,8100,8140,8140,8100,5000
|
|
20240226,133500,185476120,8150,8150,8150,8150,0
|
|
20240226,133400,185476120,8150,8150,8150,8150,1
|
|
20240226,133300,185467970,8150,8150,8150,8150,0
|
|
20240226,133200,185467970,8150,8150,8150,8150,0
|
|
20240226,133100,185467970,8150,8150,8150,8150,1162
|
|
20240226,133000,175997670,8160,8160,8160,8160,14
|
|
20240226,132900,175883430,8160,8160,8160,8160,1
|
|
20240226,132800,175875270,8160,8160,8160,8160,0
|
|
20240226,132700,175875270,8160,8160,8160,8160,0
|
|
20240226,132600,175875270,8160,8160,8160,8160,0
|
|
20240226,132500,175875270,8160,8160,8160,8160,0
|
|
20240226,132400,175875270,8160,8160,8160,8160,0
|
|
20240226,132300,175875270,8160,8160,8160,8160,0
|
|
20240226,132200,175875270,8160,8160,8160,8160,4
|
|
20240226,132100,175842630,8160,8160,8160,8160,9
|
|
20240226,132000,175769190,8150,8150,8150,8150,0
|
|
20240226,131900,175769190,8150,8150,8150,8150,0
|
|
20240226,131800,175769190,8150,8150,8150,8150,0
|
|
20240226,131700,175769190,8150,8150,8150,8150,0
|
|
20240226,131600,175769190,8150,8150,8150,8150,9
|
|
20240226,131500,175695840,8140,8140,8140,8140,0
|
|
20240226,131400,175695840,8140,8140,8140,8140,0
|
|
20240226,131300,175695840,8140,8140,8140,8140,0
|
|
20240226,131200,175695840,8140,8140,8140,8140,0
|
|
20240226,131100,175695840,8140,8140,8140,8140,0
|
|
20240226,131000,175695840,8140,8140,8140,8140,2
|
|
20240226,130900,175679560,8140,8140,8140,8140,0
|
|
20240226,130800,175679560,8140,8140,8140,8140,0
|
|
20240226,130700,175679560,8140,8140,8140,8140,1
|
|
20240226,130600,175671420,8140,8150,8150,8140,469
|
|
20240226,130500,171853660,8180,8180,8180,8180,0
|
|
20240226,130400,171853660,8180,8180,8180,8180,0
|
|
20240226,130300,171853660,8180,8180,8180,8180,0
|
|
20240226,130200,171853660,8180,8180,8180,8180,0
|
|
20240226,130100,171853660,8180,8180,8180,8180,0
|
|
20240226,130000,171853660,8180,8180,8180,8180,0
|
|
20240226,125900,171853660,8180,8150,8180,8150,77
|
|
20240226,125800,171225000,8140,8140,8140,8140,2
|
|
20240226,125700,171208720,8150,8150,8150,8150,513
|
|
20240226,125600,167027770,8190,8190,8190,8190,0
|
|
20240226,125500,167027770,8190,8190,8190,8190,0
|
|
20240226,125400,167027770,8190,8190,8190,8190,0
|
|
20240226,125300,167027770,8190,8190,8190,8190,0
|
|
20240226,125200,167027770,8190,8190,8190,8190,0
|
|
20240226,125100,167027770,8190,8190,8190,8190,0
|
|
20240226,125000,167027770,8190,8190,8190,8190,404
|
|
20240226,124900,163719010,8150,8150,8150,8150,0
|
|
20240226,124800,163719010,8150,8150,8150,8150,0
|
|
20240226,124700,163719010,8150,8160,8160,8150,1010
|
|
20240226,124600,155484210,8170,8170,8170,8170,0
|
|
20240226,124500,155484210,8170,8170,8170,8170,0
|
|
20240226,124400,155484210,8170,8170,8170,8170,184
|
|
20240226,124300,153980930,8180,8180,8180,8180,0
|
|
20240226,124200,153980930,8180,8180,8180,8180,0
|
|
20240226,124100,153980930,8180,8180,8180,8180,0
|
|
20240226,124000,153980930,8180,8180,8180,8180,0
|
|
20240226,123900,153980930,8180,8180,8180,8180,0
|
|
20240226,123800,153980930,8180,8180,8180,8180,0
|
|
20240226,123700,153980930,8180,8180,8180,8180,0
|
|
20240226,123600,153980930,8180,8180,8180,8180,0
|
|
20240226,123500,153980930,8180,8180,8180,8180,1
|
|
20240226,123400,153972750,8180,8180,8180,8180,0
|
|
20240226,123300,153972750,8180,8180,8180,8180,0
|
|
20240226,123200,153972750,8180,8180,8180,8180,0
|
|
20240226,123100,153972750,8180,8180,8180,8180,0
|
|
20240226,123000,153972750,8180,8180,8180,8180,0
|
|
20240226,122900,153972750,8180,8180,8180,8180,0
|
|
20240226,122800,153972750,8180,8180,8180,8180,0
|
|
20240226,122700,153972750,8180,8180,8180,8180,0
|
|
20240226,122600,153972750,8180,8180,8180,8180,61
|
|
20240226,122500,153473770,8180,8190,8190,8180,1453
|
|
20240226,122400,141585100,8200,8200,8200,8200,0
|
|
20240226,122300,141585100,8200,8200,8200,8200,0
|
|
20240226,122200,141585100,8200,8200,8200,8200,0
|
|
20240226,122100,141585100,8200,8200,8200,8200,0
|
|
20240226,122000,141585100,8200,8200,8200,8200,0
|
|
20240226,121900,141585100,8200,8200,8200,8200,12
|
|
20240226,121800,141486700,8200,8200,8200,8200,0
|
|
20240226,121700,141486700,8200,8200,8200,8200,0
|
|
20240226,121600,141486700,8200,8200,8200,8200,0
|
|
20240226,121500,141486700,8200,8200,8200,8200,200
|
|
20240226,121400,139846700,8210,8210,8210,8210,0
|
|
20240226,121300,139846700,8210,8210,8210,8210,0
|
|
20240226,121200,139846700,8210,8210,8210,8210,0
|
|
20240226,121100,139846700,8210,8210,8210,8210,0
|
|
20240226,121000,139846700,8210,8210,8210,8210,0
|
|
20240226,120900,139846700,8210,8210,8210,8210,0
|
|
20240226,120800,139846700,8210,8210,8210,8210,0
|
|
20240226,120700,139846700,8210,8210,8210,8210,0
|
|
20240226,120600,139846700,8210,8210,8210,8210,0
|
|
20240226,120500,139846700,8210,8210,8210,8210,0
|
|
20240226,120400,139846700,8210,8210,8210,8210,0
|
|
20240226,120300,139846700,8210,8210,8210,8210,0
|
|
20240226,120200,139846700,8210,8210,8210,8210,1
|
|
20240226,120100,139838490,8210,8210,8210,8210,0
|
|
20240226,120000,139838490,8210,8210,8210,8210,0
|
|
20240226,115900,139838490,8210,8210,8210,8210,0
|
|
20240226,115800,139838490,8210,8210,8210,8210,0
|
|
20240226,115700,139838490,8210,8210,8210,8210,0
|
|
20240226,115600,139838490,8210,8210,8210,8210,0
|
|
20240226,115500,139838490,8210,8210,8210,8210,0
|
|
20240226,115400,139838490,8210,8210,8210,8210,0
|
|
20240226,115300,139838490,8210,8210,8210,8210,0
|
|
20240226,115200,139838490,8210,8210,8210,8210,0
|
|
20240226,115100,139838490,8210,8210,8210,8210,0
|
|
20240226,115000,139838490,8210,8210,8210,8210,0
|
|
20240226,114900,139838490,8210,8210,8210,8210,0
|
|
20240226,114800,139838490,8210,8210,8210,8210,0
|
|
20240226,114700,139838490,8210,8210,8210,8210,0
|
|
20240226,114600,139838490,8210,8210,8210,8210,0
|
|
20240226,114500,139838490,8210,8210,8210,8210,1
|
|
20240226,114400,139830280,8190,8190,8190,8190,0
|
|
20240226,114300,139830280,8190,8190,8190,8190,172
|
|
20240226,114200,138421600,8210,8210,8210,8210,0
|
|
20240226,114100,138421600,8210,8210,8210,8210,0
|
|
20240226,114000,138421600,8210,8210,8210,8210,0
|
|
20240226,113900,138421600,8210,8210,8210,8210,0
|
|
20240226,113800,138421600,8210,8210,8210,8210,20
|
|
20240226,113700,138257400,8210,8200,8210,8190,389
|
|
20240226,113600,135071270,8210,8210,8210,8210,0
|
|
20240226,113500,135071270,8210,8210,8210,8210,2
|
|
20240226,113400,135054850,8210,8210,8210,8210,0
|
|
20240226,113300,135054850,8210,8210,8210,8210,0
|
|
20240226,113200,135054850,8210,8200,8210,8200,8
|
|
20240226,113100,134989240,8200,8200,8200,8200,0
|
|
20240226,113000,134989240,8200,8200,8200,8200,0
|
|
20240226,112900,134989240,8200,8200,8200,8200,0
|
|
20240226,112800,134989240,8200,8200,8200,8200,0
|
|
20240226,112700,134989240,8200,8200,8200,8200,0
|
|
20240226,112600,134989240,8200,8200,8200,8200,67
|
|
20240226,112500,134439840,8200,8200,8200,8200,134
|
|
20240226,112400,133341040,8190,8190,8190,8190,0
|
|
20240226,112300,133341040,8190,8190,8190,8190,1175
|
|
20240226,112200,123717790,8180,8180,8180,8180,0
|
|
20240226,112100,123717790,8180,8180,8180,8180,1
|
|
20240226,112000,123709610,8190,8190,8190,8190,0
|
|
20240226,111900,123709610,8190,8190,8190,8190,0
|
|
20240226,111800,123709610,8190,8190,8190,8190,0
|
|
20240226,111700,123709610,8190,8190,8190,8190,0
|
|
20240226,111600,123709610,8190,8190,8190,8190,0
|
|
20240226,111500,123709610,8190,8190,8190,8190,0
|
|
20240226,111400,123709610,8190,8190,8190,8190,0
|
|
20240226,111300,123709610,8190,8190,8190,8190,0
|
|
20240226,111200,123709610,8190,8190,8190,8190,15
|
|
20240226,111100,123586760,8190,8190,8190,8190,0
|
|
20240226,111000,123586760,8190,8190,8190,8190,2
|
|
20240226,110900,123570380,8170,8170,8170,8170,0
|
|
20240226,110800,123570380,8170,8170,8170,8170,0
|
|
20240226,110700,123570380,8170,8170,8170,8170,0
|
|
20240226,110600,123570380,8170,8170,8170,8170,0
|
|
20240226,110500,123570380,8170,8170,8170,8170,0
|
|
20240226,110400,123570380,8170,8170,8170,8170,0
|
|
20240226,110300,123570380,8170,8170,8170,8170,0
|
|
20240226,110200,123570380,8170,8170,8170,8170,0
|
|
20240226,110100,123570380,8170,8170,8170,8170,0
|
|
20240226,110000,123570380,8170,8170,8170,8170,0
|
|
20240226,105900,123570380,8170,8170,8170,8170,0
|
|
20240226,105800,123570380,8170,8170,8170,8170,0
|
|
20240226,105700,123570380,8170,8170,8170,8170,0
|
|
20240226,105600,123570380,8170,8170,8170,8170,0
|
|
20240226,105500,123570380,8170,8170,8170,8170,27
|
|
20240226,105400,123349790,8190,8190,8190,8190,0
|
|
20240226,105300,123349790,8190,8190,8190,8190,0
|
|
20240226,105200,123349790,8190,8190,8190,8190,7
|
|
20240226,105100,123292460,8200,8200,8200,8200,0
|
|
20240226,105000,123292460,8200,8200,8200,8200,0
|
|
20240226,104900,123292460,8200,8200,8200,8200,0
|
|
20240226,104800,123292460,8200,8200,8200,8200,0
|
|
20240226,104700,123292460,8200,8200,8200,8200,1001
|
|
20240226,104600,115084260,8170,8170,8170,8170,3
|
|
20240226,104500,115059750,8170,8170,8170,8170,1
|
|
20240226,104400,115051580,8190,8190,8190,8190,7
|
|
20240226,104300,114994250,8190,8190,8190,8190,0
|
|
20240226,104200,114994250,8190,8190,8190,8190,0
|
|
20240226,104100,114994250,8190,8190,8190,8190,0
|
|
20240226,104000,114994250,8190,8190,8190,8190,0
|
|
20240226,103900,114994250,8190,8190,8190,8190,50
|
|
20240226,103800,114584750,8190,8190,8190,8190,20
|
|
20240226,103700,114420950,8190,8190,8190,8190,0
|
|
20240226,103600,114420950,8190,8190,8190,8190,2
|
|
20240226,103500,114404570,8140,8150,8160,8140,574
|
|
20240226,103400,109727750,8190,8190,8190,8190,12
|
|
20240226,103300,109629470,8200,8200,8200,8200,0
|
|
20240226,103200,109629470,8200,8200,8200,8200,0
|
|
20240226,103100,109629470,8200,8200,8200,8200,0
|
|
20240226,103000,109629470,8200,8170,8200,8170,115
|
|
20240226,102900,108687570,8170,8170,8170,8170,0
|
|
20240226,102800,108687570,8170,8170,8170,8170,0
|
|
20240226,102700,108687570,8170,8160,8170,8160,50
|
|
20240226,102600,108279090,8160,8160,8160,8160,5
|
|
20240226,102500,108238290,8160,8150,8160,8150,8
|
|
20240226,102400,108173060,8170,8160,8170,8130,865
|
|
20240226,102300,101132610,8160,8160,8160,8160,8
|
|
20240226,102200,101067330,8160,8160,8160,8160,0
|
|
20240226,102100,101067330,8160,8160,8160,8160,50
|
|
20240226,102000,100659330,8160,8160,8160,8160,26
|
|
20240226,101900,100447170,8160,8150,8160,8150,209
|
|
20240226,101800,98743720,8160,8160,8160,8160,6
|
|
20240226,101700,98694760,8150,8150,8150,8150,0
|
|
20240226,101600,98694760,8150,8150,8150,8150,0
|
|
20240226,101500,98694760,8150,8150,8150,8150,246
|
|
20240226,101400,96689860,8150,8150,8150,8150,101
|
|
20240226,101300,95866710,8150,8150,8150,8150,158
|
|
20240226,101200,94579010,8160,8160,8160,8160,10
|
|
20240226,101100,94497410,8150,8150,8150,8150,50
|
|
20240226,101000,94089910,8150,8170,8170,8150,400
|
|
20240226,100900,90827450,8160,8170,8170,8160,697
|
|
20240226,100800,85139230,8170,8190,8190,8170,672
|
|
20240226,100700,79641880,8220,8200,8220,8190,680
|
|
20240226,100600,74071760,8200,8210,8210,8200,625
|
|
20240226,100500,68946100,8210,8200,8210,8200,39
|
|
20240226,100400,68625960,8200,8210,8210,8200,156
|
|
20240226,100300,67346750,8220,8220,8220,8220,0
|
|
20240226,100200,67346750,8220,8220,8220,8220,0
|
|
20240226,100100,67346750,8220,8220,8220,8220,10
|
|
20240226,100000,67264550,8220,8220,8220,8220,0
|
|
20240226,095900,67264550,8220,8220,8220,8220,0
|
|
20240226,095800,67264550,8220,8220,8220,8220,0
|
|
20240226,095700,67264550,8220,8220,8220,8220,1
|
|
20240226,095600,67256330,8210,8210,8210,8210,0
|
|
20240226,095500,67256330,8210,8210,8210,8210,30
|
|
20240226,095400,67010030,8220,8220,8220,8220,0
|
|
20240226,095300,67010030,8220,8220,8220,8220,0
|
|
20240226,095200,67010030,8220,8220,8220,8220,11
|
|
20240226,095100,66919610,8220,8220,8220,8220,0
|
|
20240226,095000,66919610,8220,8220,8220,8220,0
|
|
20240226,094900,66919610,8220,8220,8220,8220,1
|
|
20240226,094800,66911390,8210,8210,8210,8210,1
|
|
20240226,094700,66903180,8200,8200,8200,8200,14
|
|
20240226,094600,66788380,8210,8220,8220,8200,374
|
|
20240226,094500,63721180,8220,8220,8220,8220,6
|
|
20240226,094400,63671860,8230,8230,8230,8230,3
|
|
20240226,094300,63647170,8230,8230,8230,8230,13
|
|
20240226,094200,63540180,8220,8220,8220,8220,0
|
|
20240226,094100,63540180,8220,8230,8230,8220,8
|
|
20240226,094000,63474350,8220,8230,8230,8220,26
|
|
20240226,093900,63260530,8230,8230,8230,8230,0
|
|
20240226,093800,63260530,8230,8230,8230,8220,312
|
|
20240226,093700,60694870,8230,8230,8230,8230,23
|
|
20240226,093600,60505580,8230,8230,8230,8230,199
|
|
20240226,093500,58867810,8230,8220,8230,8200,792
|
|
20240226,093400,52367190,8210,8230,8230,8210,60
|
|
20240226,093300,51874370,8200,8200,8200,8200,0
|
|
20240226,093200,51874370,8200,8200,8200,8200,0
|
|
20240226,093100,51874370,8200,8200,8200,8200,0
|
|
20240226,093000,51874370,8200,8200,8200,8200,0
|
|
20240226,092900,51874370,8200,8200,8200,8200,20
|
|
20240226,092800,51710370,8200,8220,8220,8200,1000
|
|
20240226,092700,43503690,8250,8240,8250,8240,10
|
|
20240226,092600,43421240,8250,8220,8250,8200,502
|
|
20240226,092500,39296440,8230,8240,8240,8230,1272
|
|
20240226,092400,28825370,8240,8240,8240,8240,50
|
|
20240226,092300,28413370,8240,8250,8250,8240,23
|
|
20240226,092200,28223840,8270,8260,8270,8260,24
|
|
20240226,092100,28025580,8240,8260,8260,8240,730
|
|
20240226,092000,22005300,8270,8270,8270,8270,104
|
|
20240226,091900,21145220,8270,8270,8270,8270,0
|
|
20240226,091800,21145220,8270,8280,8280,8270,72
|
|
20240226,091700,20549100,8280,8280,8280,8280,5
|
|
20240226,091600,20507700,8280,8280,8280,8280,27
|
|
20240226,091500,20284140,8280,8280,8280,8280,38
|
|
20240226,091400,19969500,8290,8290,8290,8290,64
|
|
20240226,091300,19438940,8300,8300,8300,8300,0
|
|
20240226,091200,19438940,8300,8290,8300,8290,65
|
|
20240226,091100,18899810,8280,8280,8280,8280,0
|
|
20240226,091000,18899810,8280,8280,8280,8280,2
|
|
20240226,090900,18883250,8290,8290,8290,8290,12
|
|
20240226,090800,18783770,8280,8290,8290,8280,7
|
|
20240226,090700,18725790,8290,8290,8290,8290,18
|
|
20240226,090600,18576570,8300,8300,8300,8300,107
|
|
20240226,090500,17688470,8300,8300,8300,8300,93
|
|
20240226,090400,16916570,8310,8310,8310,8310,40
|
|
20240226,090300,16584170,8310,8330,8330,8310,570
|
|
20240226,090200,11843590,8340,8340,8340,8320,699
|
|
20240226,090100,6020290,8340,8350,8350,8340,167
|
|
20240226,090000,4625940,8360,8350,8360,8350,554
|