671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,200800,190310480,10300,10300,10300,10300,655
|
|
20240226,200700,190310480,10300,10300,10300,10300,0
|
|
20240226,200600,190310480,10300,10300,10300,10300,0
|
|
20240226,200500,190310480,10300,10300,10300,10300,0
|
|
20240226,200400,190310480,10300,10300,10300,10300,0
|
|
20240226,200300,190310480,10300,10300,10300,10300,0
|
|
20240226,200200,190310480,10300,10300,10300,10300,0
|
|
20240226,200100,190310480,10300,10300,10300,10300,0
|
|
20240226,200000,190310480,10300,10300,10300,10300,0
|
|
20240226,195900,190310480,10300,10300,10300,10300,0
|
|
20240226,195800,190310480,10300,10300,10300,10300,0
|
|
20240226,195700,190310480,10300,10300,10300,10300,0
|
|
20240226,195600,190310480,10300,10300,10300,10300,0
|
|
20240226,195500,190310480,10300,10300,10300,10300,0
|
|
20240226,195400,190310480,10300,10300,10300,10300,0
|
|
20240226,195300,190310480,10300,10300,10300,10300,0
|
|
20240226,195200,190310480,10300,10300,10300,10300,0
|
|
20240226,195100,190310480,10300,10300,10300,10300,0
|
|
20240226,195000,190310480,10300,10300,10300,10300,0
|
|
20240226,194900,190310480,10300,10300,10300,10300,0
|
|
20240226,194800,190310480,10300,10300,10300,10300,0
|
|
20240226,194700,190310480,10300,10300,10300,10300,0
|
|
20240226,194600,190310480,10300,10300,10300,10300,0
|
|
20240226,194500,190310480,10300,10300,10300,10300,0
|
|
20240226,194400,190310480,10300,10300,10300,10300,0
|
|
20240226,194300,190310480,10300,10300,10300,10300,0
|
|
20240226,194200,190310480,10300,10300,10300,10300,0
|
|
20240226,194100,190310480,10300,10300,10300,10300,0
|
|
20240226,194000,190310480,10300,10300,10300,10300,0
|
|
20240226,193900,190310480,10300,10300,10300,10300,0
|
|
20240226,193800,190310480,10300,10300,10300,10300,655
|
|
20240226,193700,190310480,10300,10300,10300,10300,0
|
|
20240226,193600,190310480,10300,10300,10300,10300,0
|
|
20240226,193500,190310480,10300,10300,10300,10300,0
|
|
20240226,193400,190310480,10300,10300,10300,10300,0
|
|
20240226,193300,190310480,10300,10300,10300,10300,0
|
|
20240226,193200,190310480,10300,10300,10300,10300,0
|
|
20240226,193100,190310480,10300,10300,10300,10300,0
|
|
20240226,193000,190310480,10300,10300,10300,10300,0
|
|
20240226,192900,190310480,10300,10300,10300,10300,0
|
|
20240226,192800,190310480,10300,10300,10300,10300,0
|
|
20240226,192700,190310480,10300,10300,10300,10300,0
|
|
20240226,192600,190310480,10300,10300,10300,10300,0
|
|
20240226,192500,190310480,10300,10300,10300,10300,0
|
|
20240226,192400,190310480,10300,10300,10300,10300,0
|
|
20240226,192300,190310480,10300,10300,10300,10300,0
|
|
20240226,192200,190310480,10300,10300,10300,10300,0
|
|
20240226,192100,190310480,10300,10300,10300,10300,0
|
|
20240226,192000,190310480,10300,10300,10300,10300,0
|
|
20240226,191900,190310480,10300,10300,10300,10300,0
|
|
20240226,191800,190310480,10300,10300,10300,10300,0
|
|
20240226,191700,190310480,10300,10300,10300,10300,0
|
|
20240226,191600,190310480,10300,10300,10300,10300,0
|
|
20240226,191500,190310480,10300,10300,10300,10300,0
|
|
20240226,191400,190310480,10300,10300,10300,10300,0
|
|
20240226,191300,190310480,10300,10300,10300,10300,0
|
|
20240226,191200,190310480,10300,10300,10300,10300,0
|
|
20240226,191100,190310480,10300,10300,10300,10300,0
|
|
20240226,191000,190310480,10300,10300,10300,10300,0
|
|
20240226,190900,190310480,10300,10300,10300,10300,0
|
|
20240226,190800,190310480,10300,10300,10300,10300,655
|
|
20240226,190700,190310480,10300,10300,10300,10300,0
|
|
20240226,190600,190310480,10300,10300,10300,10300,0
|
|
20240226,190500,190310480,10300,10300,10300,10300,0
|
|
20240226,190400,190310480,10300,10300,10300,10300,0
|
|
20240226,190300,190310480,10300,10300,10300,10300,0
|
|
20240226,190200,190310480,10300,10300,10300,10300,0
|
|
20240226,190100,190310480,10300,10300,10300,10300,0
|
|
20240226,190000,190310480,10300,10300,10300,10300,0
|
|
20240226,185900,190310480,10300,10300,10300,10300,0
|
|
20240226,185800,190310480,10300,10300,10300,10300,0
|
|
20240226,185700,190310480,10300,10300,10300,10300,0
|
|
20240226,185600,190310480,10300,10300,10300,10300,0
|
|
20240226,185500,190310480,10300,10300,10300,10300,0
|
|
20240226,185400,190310480,10300,10300,10300,10300,0
|
|
20240226,185300,190310480,10300,10300,10300,10300,0
|
|
20240226,185200,190310480,10300,10300,10300,10300,0
|
|
20240226,185100,190310480,10300,10300,10300,10300,0
|
|
20240226,185000,190310480,10300,10300,10300,10300,0
|
|
20240226,184900,190310480,10300,10300,10300,10300,0
|
|
20240226,184800,190310480,10300,10300,10300,10300,0
|
|
20240226,184700,190310480,10300,10300,10300,10300,0
|
|
20240226,184600,190310480,10300,10300,10300,10300,0
|
|
20240226,184500,190310480,10300,10300,10300,10300,0
|
|
20240226,184400,190310480,10300,10300,10300,10300,0
|
|
20240226,184300,190310480,10300,10300,10300,10300,0
|
|
20240226,184200,190310480,10300,10300,10300,10300,0
|
|
20240226,184100,190310480,10300,10300,10300,10300,0
|
|
20240226,184000,190310480,10300,10300,10300,10300,0
|
|
20240226,183900,190310480,10300,10300,10300,10300,0
|
|
20240226,183800,190310480,10300,10300,10300,10300,655
|
|
20240226,183700,190310480,10300,10300,10300,10300,0
|
|
20240226,183600,190310480,10300,10300,10300,10300,0
|
|
20240226,183500,190310480,10300,10300,10300,10300,0
|
|
20240226,183400,190310480,10300,10300,10300,10300,0
|
|
20240226,183300,190310480,10300,10300,10300,10300,0
|
|
20240226,183200,190310480,10300,10300,10300,10300,0
|
|
20240226,183100,190310480,10300,10300,10300,10300,0
|
|
20240226,183000,190310480,10300,10300,10300,10300,0
|
|
20240226,182900,190310480,10300,10300,10300,10300,0
|
|
20240226,182800,190310480,10300,10300,10300,10300,0
|
|
20240226,182700,190310480,10300,10300,10300,10300,0
|
|
20240226,182600,190310480,10300,10300,10300,10300,0
|
|
20240226,182500,190310480,10300,10300,10300,10300,0
|
|
20240226,182400,190310480,10300,10300,10300,10300,0
|
|
20240226,182300,190310480,10300,10300,10300,10300,0
|
|
20240226,182200,190310480,10300,10300,10300,10300,0
|
|
20240226,182100,190310480,10300,10300,10300,10300,0
|
|
20240226,182000,190310480,10300,10300,10300,10300,0
|
|
20240226,181900,190310480,10300,10300,10300,10300,0
|
|
20240226,181800,190310480,10300,10300,10300,10300,0
|
|
20240226,181700,190310480,10300,10300,10300,10300,0
|
|
20240226,181600,190310480,10300,10300,10300,10300,0
|
|
20240226,181500,190310480,10300,10300,10300,10300,0
|
|
20240226,181400,190310480,10300,10300,10300,10300,0
|
|
20240226,181300,190310480,10300,10300,10300,10300,0
|
|
20240226,181200,190310480,10300,10300,10300,10300,0
|
|
20240226,181100,190310480,10300,10300,10300,10300,0
|
|
20240226,181000,190310480,10300,10300,10300,10300,0
|
|
20240226,180900,190310480,10300,10300,10300,10300,0
|
|
20240226,180800,190310480,10300,10300,10300,10300,655
|
|
20240226,180700,190310480,10300,10300,10300,10300,0
|
|
20240226,180600,190310480,10300,10300,10300,10300,0
|
|
20240226,180500,190310480,10300,10300,10300,10300,0
|
|
20240226,180400,190310480,10300,10300,10300,10300,0
|
|
20240226,180300,190310480,10300,10300,10300,10300,0
|
|
20240226,180200,190310480,10300,10300,10300,10300,0
|
|
20240226,180100,190310480,10300,10300,10300,10300,0
|
|
20240226,180000,190310480,10300,10300,10300,10300,0
|
|
20240226,175900,190310480,10300,10300,10300,10300,0
|
|
20240226,175800,190310480,10300,10300,10300,10300,0
|
|
20240226,175700,190310480,10300,10300,10300,10300,0
|
|
20240226,175600,190310480,10300,10300,10300,10300,0
|
|
20240226,175500,190310480,10300,10300,10300,10300,0
|
|
20240226,175400,190310480,10300,10300,10300,10300,0
|
|
20240226,175300,190310480,10300,10300,10300,10300,0
|
|
20240226,175200,190310480,10300,10300,10300,10300,0
|
|
20240226,175100,190310480,10300,10300,10300,10300,0
|
|
20240226,175000,190310480,10300,10300,10300,10300,0
|
|
20240226,174900,190310480,10300,10300,10300,10300,0
|
|
20240226,174800,190310480,10300,10300,10300,10300,0
|
|
20240226,174700,190310480,10300,10300,10300,10300,0
|
|
20240226,174600,190310480,10300,10300,10300,10300,0
|
|
20240226,174500,190310480,10300,10300,10300,10300,0
|
|
20240226,174400,190310480,10300,10300,10300,10300,0
|
|
20240226,174300,190310480,10300,10300,10300,10300,0
|
|
20240226,174200,190310480,10300,10300,10300,10300,0
|
|
20240226,174100,190310480,10300,10300,10300,10300,0
|
|
20240226,174000,190310480,10300,10300,10300,10300,0
|
|
20240226,173900,190310480,10300,10300,10300,10300,0
|
|
20240226,173800,190310480,10300,10300,10300,10300,655
|
|
20240226,173700,190310480,10300,10300,10300,10300,0
|
|
20240226,173600,190310480,10300,10300,10300,10300,0
|
|
20240226,173500,190310480,10300,10300,10300,10300,0
|
|
20240226,173400,190310480,10300,10300,10300,10300,0
|
|
20240226,173300,190310480,10300,10300,10300,10300,0
|
|
20240226,173200,190310480,10300,10300,10300,10300,0
|
|
20240226,173100,190310480,10300,10300,10300,10300,0
|
|
20240226,173000,190310480,10300,10300,10300,10300,0
|
|
20240226,172900,190310480,10300,10300,10300,10300,0
|
|
20240226,172800,190310480,10300,10300,10300,10300,0
|
|
20240226,172700,190310480,10300,10300,10300,10300,0
|
|
20240226,172600,190310480,10300,10300,10300,10300,0
|
|
20240226,172500,190310480,10300,10300,10300,10300,0
|
|
20240226,172400,190310480,10300,10300,10300,10300,0
|
|
20240226,172300,190310480,10300,10300,10300,10300,0
|
|
20240226,172200,190310480,10300,10300,10300,10300,0
|
|
20240226,172100,190310480,10300,10300,10300,10300,0
|
|
20240226,172000,190310480,10300,10300,10300,10300,0
|
|
20240226,171900,190310480,10300,10300,10300,10300,0
|
|
20240226,171800,190310480,10300,10300,10300,10300,0
|
|
20240226,171700,190310480,10300,10300,10300,10300,0
|
|
20240226,171600,190310480,10300,10300,10300,10300,0
|
|
20240226,171500,190310480,10300,10300,10300,10300,0
|
|
20240226,171400,190310480,10300,10300,10300,10300,0
|
|
20240226,171300,190310480,10300,10300,10300,10300,0
|
|
20240226,171200,190310480,10300,10300,10300,10300,0
|
|
20240226,171100,190310480,10300,10300,10300,10300,0
|
|
20240226,171000,190310480,10300,10300,10300,10300,0
|
|
20240226,170900,190310480,10300,10300,10300,10300,0
|
|
20240226,170800,190310480,10300,10300,10300,10300,655
|
|
20240226,170700,190310480,10300,10300,10300,10300,0
|
|
20240226,170600,190310480,10300,10300,10300,10300,0
|
|
20240226,170500,190310480,10300,10300,10300,10300,0
|
|
20240226,170400,190310480,10300,10300,10300,10300,0
|
|
20240226,170300,190310480,10300,10300,10300,10300,0
|
|
20240226,170200,190310480,10300,10300,10300,10300,0
|
|
20240226,170100,190310480,10300,10300,10300,10300,0
|
|
20240226,170000,190310480,10300,10300,10300,10300,0
|
|
20240226,165900,190310480,10300,10300,10300,10300,0
|
|
20240226,165800,190310480,10300,10300,10300,10300,0
|
|
20240226,165700,190310480,10300,10300,10300,10300,0
|
|
20240226,165600,190310480,10300,10300,10300,10300,0
|
|
20240226,165500,190310480,10300,10300,10300,10300,0
|
|
20240226,165400,190310480,10300,10300,10300,10300,0
|
|
20240226,165300,190310480,10300,10300,10300,10300,0
|
|
20240226,165200,190310480,10300,10300,10300,10300,0
|
|
20240226,165100,190310480,10300,10300,10300,10300,0
|
|
20240226,165000,190310480,10300,10300,10300,10300,0
|
|
20240226,164900,190310480,10300,10300,10300,10300,0
|
|
20240226,164800,190310480,10300,10300,10300,10300,0
|
|
20240226,164700,190310480,10300,10300,10300,10300,0
|
|
20240226,164600,190310480,10300,10300,10300,10300,0
|
|
20240226,164500,190310480,10300,10300,10300,10300,0
|
|
20240226,164400,190310480,10300,10300,10300,10300,0
|
|
20240226,164300,190310480,10300,10300,10300,10300,0
|
|
20240226,164200,190310480,10300,10300,10300,10300,0
|
|
20240226,164100,190310480,10300,10300,10300,10300,0
|
|
20240226,164000,190310480,10300,10300,10300,10300,0
|
|
20240226,163900,190310480,10300,10300,10300,10300,0
|
|
20240226,163800,190310480,10300,10300,10300,10300,655
|
|
20240226,163700,190310480,10300,10300,10300,10300,0
|
|
20240226,163600,190310480,10300,10300,10300,10300,0
|
|
20240226,163500,190310480,10300,10300,10300,10300,0
|
|
20240226,163400,190310480,10300,10300,10300,10300,0
|
|
20240226,163300,190310480,10300,10300,10300,10300,0
|
|
20240226,163200,190310480,10300,10300,10300,10300,0
|
|
20240226,163100,190310480,10300,10300,10300,10300,0
|
|
20240226,163000,190310480,10300,10300,10300,10300,0
|
|
20240226,162900,190310480,10300,10300,10300,10300,0
|
|
20240226,162800,190310480,10300,10300,10300,10300,0
|
|
20240226,162700,190310480,10300,10300,10300,10300,0
|
|
20240226,162600,190310480,10300,10300,10300,10300,0
|
|
20240226,162500,190310480,10300,10300,10300,10300,0
|
|
20240226,162400,190310480,10300,10300,10300,10300,0
|
|
20240226,162300,190310480,10300,10300,10300,10300,0
|
|
20240226,162200,190310480,10300,10300,10300,10300,0
|
|
20240226,162100,190310480,10300,10300,10300,10300,0
|
|
20240226,162000,190310480,10300,10300,10300,10300,0
|
|
20240226,161900,190310480,10300,10300,10300,10300,0
|
|
20240226,161800,190310480,10300,10300,10300,10300,0
|
|
20240226,161700,190310480,10300,10300,10300,10300,0
|
|
20240226,161600,190310480,10300,10300,10300,10300,0
|
|
20240226,161500,190310480,10300,10300,10300,10300,0
|
|
20240226,161400,190310480,10300,10300,10300,10300,0
|
|
20240226,161300,190310480,10300,10300,10300,10300,0
|
|
20240226,161200,190310480,10300,10300,10300,10300,0
|
|
20240226,161100,190310480,10300,10300,10300,10300,0
|
|
20240226,161000,190310480,10300,10300,10300,10300,0
|
|
20240226,160900,190310480,10300,10300,10300,10300,0
|
|
20240226,160800,190310480,10300,10300,10300,10300,655
|
|
20240226,160700,190310480,10300,10300,10300,10300,0
|
|
20240226,160600,190310480,10300,10300,10300,10300,0
|
|
20240226,160500,190310480,10300,10300,10300,10300,0
|
|
20240226,160400,190310480,10300,10300,10300,10300,0
|
|
20240226,160300,190310480,10300,10300,10300,10300,0
|
|
20240226,160200,190310480,10300,10300,10300,10300,0
|
|
20240226,160100,190310480,10300,10300,10300,10300,0
|
|
20240226,160000,190310480,10300,10300,10300,10300,0
|
|
20240226,155900,190310480,10300,10300,10300,10300,0
|
|
20240226,155800,190310480,10300,10300,10300,10300,0
|
|
20240226,155700,190310480,10300,10300,10300,10300,0
|
|
20240226,155600,190310480,10300,10300,10300,10300,0
|
|
20240226,155500,190310480,10300,10300,10300,10300,0
|
|
20240226,155400,190310480,10300,10300,10300,10300,0
|
|
20240226,155300,190310480,10300,10300,10300,10300,0
|
|
20240226,155200,190310480,10300,10300,10300,10300,0
|
|
20240226,155100,190310480,10300,10300,10300,10300,0
|
|
20240226,155000,190310480,10300,10300,10300,10300,0
|
|
20240226,154900,190310480,10300,10300,10300,10300,0
|
|
20240226,154800,190310480,10300,10300,10300,10300,0
|
|
20240226,154700,190310480,10300,10300,10300,10300,0
|
|
20240226,154600,190310480,10300,10300,10300,10300,0
|
|
20240226,154500,190310480,10300,10300,10300,10300,0
|
|
20240226,154400,190310480,10300,10300,10300,10300,0
|
|
20240226,154300,190310480,10300,10300,10300,10300,0
|
|
20240226,154200,190310480,10300,10300,10300,10300,0
|
|
20240226,154100,190310480,10300,10300,10300,10300,0
|
|
20240226,154000,190310480,10300,10300,10300,10300,0
|
|
20240226,153900,190310480,10300,10300,10300,10300,0
|
|
20240226,153800,190310480,10300,10300,10300,10300,655
|
|
20240226,153700,190310480,10300,10300,10300,10300,0
|
|
20240226,153600,190310480,10300,10300,10300,10300,0
|
|
20240226,153500,190310480,10300,10300,10300,10300,0
|
|
20240226,153400,190310480,10300,10300,10300,10300,0
|
|
20240226,153300,190310480,10300,10300,10300,10300,0
|
|
20240226,153200,190310480,10300,10300,10300,10300,0
|
|
20240226,153100,190310480,10300,10300,10300,10300,0
|
|
20240226,153000,190310480,10300,10300,10300,10300,655
|
|
20240226,152900,183563980,10300,10300,10300,10300,0
|
|
20240226,152800,183563980,10300,10300,10300,10300,0
|
|
20240226,152700,183563980,10300,10300,10300,10300,0
|
|
20240226,152600,183563980,10300,10300,10300,10300,0
|
|
20240226,152500,183563980,10300,10300,10300,10300,0
|
|
20240226,152400,183563980,10300,10300,10300,10300,0
|
|
20240226,152300,183563980,10300,10300,10300,10300,0
|
|
20240226,152200,183563980,10300,10300,10300,10300,0
|
|
20240226,152100,183563980,10300,10300,10300,10300,0
|
|
20240226,152000,183563980,10300,10300,10300,10300,0
|
|
20240226,151900,183563980,10300,10300,10300,10300,5
|
|
20240226,151800,183512480,10300,10300,10300,10300,0
|
|
20240226,151700,183512480,10300,10300,10300,10300,0
|
|
20240226,151600,183512480,10300,10300,10300,10300,0
|
|
20240226,151500,183512480,10300,10300,10300,10300,0
|
|
20240226,151400,183512480,10300,10300,10300,10300,424
|
|
20240226,151300,179145280,10300,10300,10300,10300,101
|
|
20240226,151200,178104980,10300,10300,10300,10300,51
|
|
20240226,151100,177579680,10300,10300,10300,10300,76
|
|
20240226,151000,176796880,10300,10300,10300,10300,30
|
|
20240226,150900,176487880,10300,10300,10300,10300,51
|
|
20240226,150800,175962580,10310,10310,10310,10310,0
|
|
20240226,150700,175962580,10310,10310,10310,10310,0
|
|
20240226,150600,175962580,10310,10310,10310,10310,124
|
|
20240226,150500,174684140,10310,10310,10310,10310,0
|
|
20240226,150400,174684140,10310,10300,10310,10300,195
|
|
20240226,150300,172674900,10290,10290,10300,10290,521
|
|
20240226,150200,167309800,10290,10290,10290,10290,0
|
|
20240226,150100,167309800,10290,10290,10290,10290,0
|
|
20240226,150000,167309800,10290,10290,10290,10290,1
|
|
20240226,145900,167299510,10270,10270,10270,10270,0
|
|
20240226,145800,167299510,10270,10280,10280,10270,20
|
|
20240226,145700,167094100,10290,10290,10290,10290,0
|
|
20240226,145600,167094100,10290,10290,10290,10290,0
|
|
20240226,145500,167094100,10290,10290,10290,10290,0
|
|
20240226,145400,167094100,10290,10290,10290,10290,0
|
|
20240226,145300,167094100,10290,10290,10290,10290,0
|
|
20240226,145200,167094100,10290,10290,10290,10290,0
|
|
20240226,145100,167094100,10290,10290,10290,10290,0
|
|
20240226,145000,167094100,10290,10290,10290,10290,45
|
|
20240226,144900,166631050,10300,10300,10300,10300,0
|
|
20240226,144800,166631050,10300,10300,10300,10300,5
|
|
20240226,144700,166579550,10300,10300,10300,10300,100
|
|
20240226,144600,165549550,10300,10300,10300,10300,0
|
|
20240226,144500,165549550,10300,10300,10300,10300,0
|
|
20240226,144400,165549550,10300,10300,10300,10300,100
|
|
20240226,144300,164519550,10300,10300,10300,10300,100
|
|
20240226,144200,163489550,10300,10300,10300,10300,97
|
|
20240226,144100,162490450,10300,10300,10300,10300,0
|
|
20240226,144000,162490450,10300,10300,10300,10300,0
|
|
20240226,143900,162490450,10300,10300,10300,10300,0
|
|
20240226,143800,162490450,10300,10300,10300,10300,4
|
|
20240226,143700,162449250,10300,10300,10300,10300,100
|
|
20240226,143600,161419250,10310,10310,10310,10310,0
|
|
20240226,143500,161419250,10310,10310,10310,10310,0
|
|
20240226,143400,161419250,10310,10310,10310,10310,2
|
|
20240226,143300,161398630,10310,10310,10310,10310,0
|
|
20240226,143200,161398630,10310,10310,10310,10310,5
|
|
20240226,143100,161347080,10300,10300,10300,10300,13
|
|
20240226,143000,161213180,10300,10300,10300,10300,0
|
|
20240226,142900,161213180,10300,10300,10300,10300,0
|
|
20240226,142800,161213180,10300,10300,10300,10300,1
|
|
20240226,142700,161202880,10300,10300,10300,10300,0
|
|
20240226,142600,161202880,10300,10300,10300,10300,87
|
|
20240226,142500,160306780,10300,10300,10300,10300,34
|
|
20240226,142400,159956580,10310,10310,10310,10310,0
|
|
20240226,142300,159956580,10310,10310,10310,10310,0
|
|
20240226,142200,159956580,10310,10310,10310,10310,0
|
|
20240226,142100,159956580,10310,10310,10310,10310,1
|
|
20240226,142000,159946270,10300,10300,10310,10300,253
|
|
20240226,141900,157339320,10300,10290,10300,10290,18
|
|
20240226,141800,157153950,10300,10300,10300,10300,0
|
|
20240226,141700,157153950,10300,10300,10300,10300,0
|
|
20240226,141600,157153950,10300,10300,10300,10300,0
|
|
20240226,141500,157153950,10300,10300,10300,10300,0
|
|
20240226,141400,157153950,10300,10300,10300,10300,1
|
|
20240226,141300,157143650,10300,10300,10300,10300,10
|
|
20240226,141200,157040650,10290,10290,10290,10290,49
|
|
20240226,141100,156536440,10290,10290,10290,10290,1
|
|
20240226,141000,156526150,10290,10290,10290,10290,13
|
|
20240226,140900,156392380,10290,10290,10290,10290,84
|
|
20240226,140800,155528020,10260,10260,10260,10260,0
|
|
20240226,140700,155528020,10260,10260,10260,10260,4
|
|
20240226,140600,155486980,10290,10290,10290,10290,0
|
|
20240226,140500,155486980,10290,10290,10290,10290,0
|
|
20240226,140400,155486980,10290,10290,10290,10290,0
|
|
20240226,140300,155486980,10290,10290,10290,10290,0
|
|
20240226,140200,155486980,10290,10290,10290,10290,0
|
|
20240226,140100,155486980,10290,10290,10290,10290,0
|
|
20240226,140000,155486980,10290,10290,10290,10290,0
|
|
20240226,135900,155486980,10290,10290,10290,10290,0
|
|
20240226,135800,155486980,10290,10290,10290,10290,0
|
|
20240226,135700,155486980,10290,10290,10290,10290,0
|
|
20240226,135600,155486980,10290,10290,10290,10290,100
|
|
20240226,135500,154457980,10290,10290,10290,10290,6
|
|
20240226,135400,154396240,10290,10290,10290,10290,1
|
|
20240226,135300,154385950,10290,10290,10290,10290,0
|
|
20240226,135200,154385950,10290,10290,10290,10290,0
|
|
20240226,135100,154385950,10290,10290,10290,10290,0
|
|
20240226,135000,154385950,10290,10290,10290,10290,0
|
|
20240226,134900,154385950,10290,10290,10290,10290,0
|
|
20240226,134800,154385950,10290,10290,10290,10290,1
|
|
20240226,134700,154375660,10260,10260,10260,10260,29
|
|
20240226,134600,154078120,10260,10260,10260,10260,0
|
|
20240226,134500,154078120,10260,10260,10260,10260,0
|
|
20240226,134400,154078120,10260,10260,10260,10260,1
|
|
20240226,134300,154067860,10290,10290,10290,10290,0
|
|
20240226,134200,154067860,10290,10290,10290,10290,1
|
|
20240226,134100,154057570,10250,10300,10300,10250,110
|
|
20240226,134000,152929560,10300,10300,10300,10300,0
|
|
20240226,133900,152929560,10300,10300,10300,10300,0
|
|
20240226,133800,152929560,10300,10300,10300,10300,0
|
|
20240226,133700,152929560,10300,10300,10300,10300,2
|
|
20240226,133600,152908960,10300,10300,10300,10300,2
|
|
20240226,133500,152888360,10300,10300,10300,10300,0
|
|
20240226,133400,152888360,10300,10270,10300,10270,195
|
|
20240226,133300,150885680,10290,10290,10290,10290,6
|
|
20240226,133200,150823940,10300,10300,10300,10300,26
|
|
20240226,133100,150556140,10310,10300,10310,10300,45
|
|
20240226,133000,150092630,10300,10290,10300,10290,36
|
|
20240226,132900,149721940,10290,10290,10290,10290,40
|
|
20240226,132800,149310340,10300,10300,10300,10300,0
|
|
20240226,132700,149310340,10300,10300,10300,10300,92
|
|
20240226,132600,148362740,10300,10300,10300,10300,106
|
|
20240226,132500,147270940,10300,10300,10300,10300,57
|
|
20240226,132400,146683840,10300,10280,10300,10280,238
|
|
20240226,132300,144235980,10290,10290,10290,10290,0
|
|
20240226,132200,144235980,10290,10290,10290,10290,0
|
|
20240226,132100,144235980,10290,10290,10290,10290,0
|
|
20240226,132000,144235980,10290,10290,10290,10290,42
|
|
20240226,131900,143803800,10290,10250,10290,10250,2398
|
|
20240226,131800,119189030,10250,10240,10250,10240,3
|
|
20240226,131700,119158290,10240,10240,10240,10240,105
|
|
20240226,131600,118083090,10240,10240,10240,10240,0
|
|
20240226,131500,118083090,10240,10240,10240,10240,0
|
|
20240226,131400,118083090,10240,10240,10240,10240,109
|
|
20240226,131300,116966930,10240,10240,10240,10240,0
|
|
20240226,131200,116966930,10240,10240,10240,10240,1
|
|
20240226,131100,116956690,10240,10240,10240,10240,0
|
|
20240226,131000,116956690,10240,10240,10240,10240,0
|
|
20240226,130900,116956690,10240,10240,10240,10240,0
|
|
20240226,130800,116956690,10240,10240,10240,10240,0
|
|
20240226,130700,116956690,10240,10240,10240,10240,0
|
|
20240226,130600,116956690,10240,10240,10240,10240,1
|
|
20240226,130500,116946450,10240,10240,10240,10240,0
|
|
20240226,130400,116946450,10240,10240,10240,10240,0
|
|
20240226,130300,116946450,10240,10240,10240,10240,1
|
|
20240226,130200,116936210,10240,10240,10240,10240,0
|
|
20240226,130100,116936210,10240,10240,10240,10240,0
|
|
20240226,130000,116936210,10240,10240,10240,10240,1
|
|
20240226,125900,116925970,10230,10230,10230,10230,0
|
|
20240226,125800,116925970,10230,10230,10230,10230,0
|
|
20240226,125700,116925970,10230,10230,10230,10230,1
|
|
20240226,125600,116915740,10230,10220,10230,10220,626
|
|
20240226,125500,110515990,10210,10220,10220,10210,1429
|
|
20240226,125400,95925790,10220,10220,10220,10220,0
|
|
20240226,125300,95925790,10220,10210,10220,10210,120
|
|
20240226,125200,94700520,10210,10210,10210,10210,0
|
|
20240226,125100,94700520,10210,10210,10210,10210,98
|
|
20240226,125000,93699940,10210,10210,10210,10210,0
|
|
20240226,124900,93699940,10210,10210,10210,10210,0
|
|
20240226,124800,93699940,10210,10210,10210,10210,0
|
|
20240226,124700,93699940,10210,10210,10210,10210,0
|
|
20240226,124600,93699940,10210,10210,10210,10210,1
|
|
20240226,124500,93689730,10210,10210,10210,10210,0
|
|
20240226,124400,93689730,10210,10200,10210,10200,101
|
|
20240226,124300,92658530,10190,10190,10190,10190,0
|
|
20240226,124200,92658530,10190,10190,10190,10190,0
|
|
20240226,124100,92658530,10190,10190,10190,10190,0
|
|
20240226,124000,92658530,10190,10190,10190,10190,0
|
|
20240226,123900,92658530,10190,10190,10190,10190,2
|
|
20240226,123800,92638150,10190,10190,10190,10190,0
|
|
20240226,123700,92638150,10190,10190,10190,10190,0
|
|
20240226,123600,92638150,10190,10190,10190,10190,0
|
|
20240226,123500,92638150,10190,10190,10190,10190,0
|
|
20240226,123400,92638150,10190,10190,10190,10190,0
|
|
20240226,123300,92638150,10190,10190,10190,10190,1
|
|
20240226,123200,92627960,10150,10150,10150,10150,0
|
|
20240226,123100,92627960,10150,10150,10150,10150,0
|
|
20240226,123000,92627960,10150,10150,10150,10150,0
|
|
20240226,122900,92627960,10150,10150,10150,10150,0
|
|
20240226,122800,92627960,10150,10150,10150,10150,0
|
|
20240226,122700,92627960,10150,10150,10150,10150,0
|
|
20240226,122600,92627960,10150,10150,10150,10150,0
|
|
20240226,122500,92627960,10150,10150,10150,10150,0
|
|
20240226,122400,92627960,10150,10150,10150,10150,0
|
|
20240226,122300,92627960,10150,10150,10150,10150,0
|
|
20240226,122200,92627960,10150,10150,10150,10150,0
|
|
20240226,122100,92627960,10150,10150,10150,10150,0
|
|
20240226,122000,92627960,10150,10150,10150,10150,0
|
|
20240226,121900,92627960,10150,10150,10150,10150,0
|
|
20240226,121800,92627960,10150,10150,10150,10150,0
|
|
20240226,121700,92627960,10150,10170,10170,10150,380
|
|
20240226,121600,88768210,10170,10170,10170,10170,0
|
|
20240226,121500,88768210,10170,10170,10170,10170,0
|
|
20240226,121400,88768210,10170,10170,10170,10170,123
|
|
20240226,121300,87517300,10180,10180,10180,10180,58
|
|
20240226,121200,86926860,10220,10220,10220,10220,0
|
|
20240226,121100,86926860,10220,10220,10220,10220,0
|
|
20240226,121000,86926860,10220,10220,10220,10220,1
|
|
20240226,120900,86916640,10220,10220,10220,10220,1
|
|
20240226,120800,86906420,10220,10220,10220,10220,0
|
|
20240226,120700,86906420,10220,10220,10220,10220,0
|
|
20240226,120600,86906420,10220,10220,10220,10220,0
|
|
20240226,120500,86906420,10220,10220,10220,10220,0
|
|
20240226,120400,86906420,10220,10220,10220,10220,0
|
|
20240226,120300,86906420,10220,10220,10220,10220,0
|
|
20240226,120200,86906420,10220,10220,10220,10220,0
|
|
20240226,120100,86906420,10220,10220,10220,10220,0
|
|
20240226,120000,86906420,10220,10220,10220,10220,1
|
|
20240226,115900,86896200,10220,10220,10220,10220,98
|
|
20240226,115800,85894640,10220,10220,10220,10220,0
|
|
20240226,115700,85894640,10220,10220,10220,10220,0
|
|
20240226,115600,85894640,10220,10220,10220,10220,1
|
|
20240226,115500,85884420,10160,10200,10200,10160,900
|
|
20240226,115400,76729680,10220,10220,10220,10220,0
|
|
20240226,115300,76729680,10220,10220,10220,10220,2
|
|
20240226,115200,76709240,10220,10220,10220,10220,0
|
|
20240226,115100,76709240,10220,10220,10220,10220,0
|
|
20240226,115000,76709240,10220,10220,10220,10220,1
|
|
20240226,114900,76699020,10200,10200,10200,10200,13
|
|
20240226,114800,76566420,10220,10220,10220,10220,0
|
|
20240226,114700,76566420,10220,10220,10220,10220,0
|
|
20240226,114600,76566420,10220,10220,10220,10220,16
|
|
20240226,114500,76402900,10210,10210,10210,10210,1
|
|
20240226,114400,76392690,10200,10190,10200,10190,81
|
|
20240226,114300,75566550,10190,10190,10190,10190,0
|
|
20240226,114200,75566550,10190,10190,10190,10190,0
|
|
20240226,114100,75566550,10190,10190,10190,10190,0
|
|
20240226,114000,75566550,10190,10190,10190,10190,0
|
|
20240226,113900,75566550,10190,10190,10190,10190,1
|
|
20240226,113800,75556360,10170,10170,10170,10170,0
|
|
20240226,113700,75556360,10170,10170,10170,10170,0
|
|
20240226,113600,75556360,10170,10170,10170,10170,0
|
|
20240226,113500,75556360,10170,10170,10170,10170,0
|
|
20240226,113400,75556360,10170,10170,10170,10170,0
|
|
20240226,113300,75556360,10170,10180,10180,10170,136
|
|
20240226,113200,74172930,10190,10190,10190,10190,1
|
|
20240226,113100,74162740,10190,10190,10190,10190,0
|
|
20240226,113000,74162740,10190,10190,10190,10190,0
|
|
20240226,112900,74162740,10190,10190,10190,10190,0
|
|
20240226,112800,74162740,10190,10190,10190,10190,1
|
|
20240226,112700,74152550,10180,10180,10180,10180,0
|
|
20240226,112600,74152550,10180,10180,10180,10180,0
|
|
20240226,112500,74152550,10180,10180,10180,10180,0
|
|
20240226,112400,74152550,10180,10180,10180,10180,0
|
|
20240226,112300,74152550,10180,10180,10180,10180,0
|
|
20240226,112200,74152550,10180,10190,10190,10180,2
|
|
20240226,112100,74132180,10170,10170,10170,10170,0
|
|
20240226,112000,74132180,10170,10170,10170,10170,0
|
|
20240226,111900,74132180,10170,10170,10170,10170,0
|
|
20240226,111800,74132180,10170,10170,10170,10170,0
|
|
20240226,111700,74132180,10170,10170,10170,10170,0
|
|
20240226,111600,74132180,10170,10170,10170,10170,0
|
|
20240226,111500,74132180,10170,10170,10170,10170,0
|
|
20240226,111400,74132180,10170,10170,10170,10170,0
|
|
20240226,111300,74132180,10170,10170,10170,10170,0
|
|
20240226,111200,74132180,10170,10170,10170,10170,0
|
|
20240226,111100,74132180,10170,10170,10170,10170,0
|
|
20240226,111000,74132180,10170,10190,10190,10170,50
|
|
20240226,110900,73623510,10200,10200,10200,10200,0
|
|
20240226,110800,73623510,10200,10200,10200,10200,0
|
|
20240226,110700,73623510,10200,10200,10200,10200,0
|
|
20240226,110600,73623510,10200,10200,10200,10200,0
|
|
20240226,110500,73623510,10200,10200,10200,10200,0
|
|
20240226,110400,73623510,10200,10200,10200,10200,0
|
|
20240226,110300,73623510,10200,10200,10200,10200,0
|
|
20240226,110200,73623510,10200,10200,10200,10200,0
|
|
20240226,110100,73623510,10200,10200,10200,10200,1
|
|
20240226,110000,73613310,10190,10190,10190,10190,0
|
|
20240226,105900,73613310,10190,10190,10190,10190,0
|
|
20240226,105800,73613310,10190,10190,10190,10190,0
|
|
20240226,105700,73613310,10190,10190,10190,10190,0
|
|
20240226,105600,73613310,10190,10190,10190,10190,0
|
|
20240226,105500,73613310,10190,10190,10190,10190,0
|
|
20240226,105400,73613310,10190,10190,10190,10190,0
|
|
20240226,105300,73613310,10190,10190,10190,10190,0
|
|
20240226,105200,73613310,10190,10190,10190,10190,0
|
|
20240226,105100,73613310,10190,10190,10190,10190,1
|
|
20240226,105000,73603120,10180,10180,10180,10180,243
|
|
20240226,104900,71129380,10180,10180,10180,10180,0
|
|
20240226,104800,71129380,10180,10180,10180,10180,118
|
|
20240226,104700,69928140,10180,10180,10180,10180,0
|
|
20240226,104600,69928140,10180,10180,10180,10180,300
|
|
20240226,104500,66874140,10180,10180,10180,10180,0
|
|
20240226,104400,66874140,10180,10180,10180,10180,0
|
|
20240226,104300,66874140,10180,10180,10180,10180,0
|
|
20240226,104200,66874140,10180,10180,10180,10180,0
|
|
20240226,104100,66874140,10180,10180,10180,10180,11
|
|
20240226,104000,66762160,10180,10180,10180,10180,3
|
|
20240226,103900,66731620,10180,10180,10180,10180,2
|
|
20240226,103800,66711260,10180,10180,10180,10180,3
|
|
20240226,103700,66680720,10180,10180,10180,10180,79
|
|
20240226,103600,65876500,10180,10180,10180,10180,21
|
|
20240226,103500,65662720,10180,10180,10180,10180,0
|
|
20240226,103400,65662720,10180,10180,10180,10180,200
|
|
20240226,103300,63626720,10180,10180,10180,10180,0
|
|
20240226,103200,63626720,10180,10180,10180,10180,0
|
|
20240226,103100,63626720,10180,10180,10180,10180,0
|
|
20240226,103000,63626720,10180,10190,10190,10180,60
|
|
20240226,102900,63015820,10190,10190,10190,10190,1
|
|
20240226,102800,63005630,10190,10190,10190,10190,1
|
|
20240226,102700,62995440,10190,10190,10190,10190,10
|
|
20240226,102600,62893540,10190,10190,10190,10190,0
|
|
20240226,102500,62893540,10190,10190,10190,10190,152
|
|
20240226,102400,61344660,10190,10190,10190,10190,0
|
|
20240226,102300,61344660,10190,10190,10190,10190,0
|
|
20240226,102200,61344660,10190,10190,10190,10190,0
|
|
20240226,102100,61344660,10190,10190,10190,10190,9
|
|
20240226,102000,61252950,10190,10190,10190,10190,0
|
|
20240226,101900,61252950,10190,10190,10190,10190,0
|
|
20240226,101800,61252950,10190,10190,10190,10190,0
|
|
20240226,101700,61252950,10190,10190,10190,10190,0
|
|
20240226,101600,61252950,10190,10190,10190,10190,0
|
|
20240226,101500,61252950,10190,10190,10190,10190,1
|
|
20240226,101400,61242760,10180,10180,10180,10180,142
|
|
20240226,101300,59797200,10170,10170,10170,10170,0
|
|
20240226,101200,59797200,10170,10180,10180,10170,156
|
|
20240226,101100,58210670,10180,10180,10180,10180,264
|
|
20240226,101000,55523150,10180,10180,10180,10180,1
|
|
20240226,100900,55512970,10180,10180,10180,10180,0
|
|
20240226,100800,55512970,10180,10180,10180,10180,0
|
|
20240226,100700,55512970,10180,10180,10180,10180,0
|
|
20240226,100600,55512970,10180,10180,10180,10180,51
|
|
20240226,100500,54993790,10190,10190,10190,10190,10
|
|
20240226,100400,54891890,10200,10200,10200,10200,0
|
|
20240226,100300,54891890,10200,10200,10200,10200,0
|
|
20240226,100200,54891890,10200,10200,10200,10200,20
|
|
20240226,100100,54687890,10230,10230,10230,10230,0
|
|
20240226,100000,54687890,10230,10200,10230,10200,26
|
|
20240226,095900,54422660,10230,10230,10230,10230,0
|
|
20240226,095800,54422660,10230,10230,10230,10230,0
|
|
20240226,095700,54422660,10230,10180,10230,10180,3
|
|
20240226,095600,54392050,10190,10190,10190,10190,150
|
|
20240226,095500,52863550,10200,10200,10200,10200,88
|
|
20240226,095400,51965950,10230,10230,10230,10230,0
|
|
20240226,095300,51965950,10230,10230,10230,10230,0
|
|
20240226,095200,51965950,10230,10230,10230,10230,0
|
|
20240226,095100,51965950,10230,10230,10230,10230,0
|
|
20240226,095000,51965950,10230,10230,10230,10230,0
|
|
20240226,094900,51965950,10230,10230,10230,10230,10
|
|
20240226,094800,51863650,10230,10230,10230,10230,2
|
|
20240226,094700,51843190,10230,10230,10230,10230,0
|
|
20240226,094600,51843190,10230,10230,10230,10230,1
|
|
20240226,094500,51832960,10230,10230,10230,10230,0
|
|
20240226,094400,51832960,10230,10230,10230,10230,1
|
|
20240226,094300,51822730,10200,10200,10200,10200,100
|
|
20240226,094200,50802730,10230,10230,10230,10230,1
|
|
20240226,094100,50792500,10230,10230,10230,10230,4
|
|
20240226,094000,50751580,10230,10230,10230,10230,50
|
|
20240226,093900,50240080,10230,10230,10230,10230,0
|
|
20240226,093800,50240080,10230,10230,10230,10230,0
|
|
20240226,093700,50240080,10230,10230,10230,10230,0
|
|
20240226,093600,50240080,10230,10230,10230,10230,0
|
|
20240226,093500,50240080,10230,10230,10230,10230,0
|
|
20240226,093400,50240080,10230,10230,10230,10230,1
|
|
20240226,093300,50229850,10220,10220,10220,10220,0
|
|
20240226,093200,50229850,10220,10220,10220,10220,1
|
|
20240226,093100,50219630,10210,10160,10210,10160,1184
|
|
20240226,093000,38167460,10160,10160,10160,10160,80
|
|
20240226,092900,37354660,10170,10160,10170,10160,12
|
|
20240226,092800,37232720,10160,10160,10160,10130,57
|
|
20240226,092700,36655250,10180,10180,10180,10180,0
|
|
20240226,092600,36655250,10180,10180,10180,10180,0
|
|
20240226,092500,36655250,10180,10180,10180,10180,0
|
|
20240226,092400,36655250,10180,10180,10180,10180,0
|
|
20240226,092300,36655250,10180,10180,10180,10180,0
|
|
20240226,092200,36655250,10180,10110,10180,10110,485
|
|
20240226,092100,31751830,10180,10180,10180,10180,0
|
|
20240226,092000,31751830,10180,10180,10180,10180,3
|
|
20240226,091900,31721290,10180,10180,10180,10180,0
|
|
20240226,091800,31721290,10180,10180,10180,10180,1
|
|
20240226,091700,31711110,10100,10110,10110,10100,400
|
|
20240226,091600,27670050,10190,10190,10190,10190,0
|
|
20240226,091500,27670050,10190,10190,10190,10190,0
|
|
20240226,091400,27670050,10190,10170,10190,10170,500
|
|
20240226,091300,22576840,10130,10130,10130,10130,0
|
|
20240226,091200,22576840,10130,10140,10140,10130,30
|
|
20240226,091100,22272920,10140,10140,10140,10140,10
|
|
20240226,091000,22171520,10200,10200,10200,10200,0
|
|
20240226,090900,22171520,10200,10130,10200,10100,580
|
|
20240226,090800,16306510,10120,10120,10120,10120,0
|
|
20240226,090700,16306510,10120,10120,10120,10120,0
|
|
20240226,090600,16306510,10120,10140,10140,10120,574
|
|
20240226,090500,10497600,10150,10150,10150,10150,100
|
|
20240226,090400,9482600,10200,10200,10200,10200,0
|
|
20240226,090300,9482600,10200,10150,10200,10150,86
|
|
20240226,090200,8609650,10160,10160,10160,10160,116
|
|
20240226,090100,7431090,10160,10120,10160,10120,7
|
|
20240226,090000,7360080,10110,10110,10110,10110,728
|