631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192800,37531340,8980,8980,8980,8980,17
|
|
20240226,192700,37531340,8980,8980,8980,8980,0
|
|
20240226,192600,37531340,8980,8980,8980,8980,0
|
|
20240226,192500,37531340,8980,8980,8980,8980,0
|
|
20240226,192400,37531340,8980,8980,8980,8980,0
|
|
20240226,192300,37531340,8980,8980,8980,8980,0
|
|
20240226,192200,37531340,8980,8980,8980,8980,0
|
|
20240226,192100,37531340,8980,8980,8980,8980,0
|
|
20240226,192000,37531340,8980,8980,8980,8980,0
|
|
20240226,191900,37531340,8980,8980,8980,8980,0
|
|
20240226,191800,37531340,8980,8980,8980,8980,0
|
|
20240226,191700,37531340,8980,8980,8980,8980,0
|
|
20240226,191600,37531340,8980,8980,8980,8980,0
|
|
20240226,191500,37531340,8980,8980,8980,8980,0
|
|
20240226,191400,37531340,8980,8980,8980,8980,0
|
|
20240226,191300,37531340,8980,8980,8980,8980,0
|
|
20240226,191200,37531340,8980,8980,8980,8980,0
|
|
20240226,191100,37531340,8980,8980,8980,8980,0
|
|
20240226,191000,37531340,8980,8980,8980,8980,0
|
|
20240226,190900,37531340,8980,8980,8980,8980,0
|
|
20240226,190800,37531340,8980,8980,8980,8980,0
|
|
20240226,190700,37531340,8980,8980,8980,8980,0
|
|
20240226,190600,37531340,8980,8980,8980,8980,0
|
|
20240226,190500,37531340,8980,8980,8980,8980,0
|
|
20240226,190400,37531340,8980,8980,8980,8980,0
|
|
20240226,190300,37531340,8980,8980,8980,8980,0
|
|
20240226,190200,37531340,8980,8980,8980,8980,0
|
|
20240226,190100,37531340,8980,8980,8980,8980,0
|
|
20240226,190000,37531340,8980,8980,8980,8980,0
|
|
20240226,185900,37531340,8980,8980,8980,8980,0
|
|
20240226,185800,37531340,8980,8980,8980,8980,17
|
|
20240226,185700,37531340,8980,8980,8980,8980,0
|
|
20240226,185600,37531340,8980,8980,8980,8980,0
|
|
20240226,185500,37531340,8980,8980,8980,8980,0
|
|
20240226,185400,37531340,8980,8980,8980,8980,0
|
|
20240226,185300,37531340,8980,8980,8980,8980,0
|
|
20240226,185200,37531340,8980,8980,8980,8980,0
|
|
20240226,185100,37531340,8980,8980,8980,8980,0
|
|
20240226,185000,37531340,8980,8980,8980,8980,0
|
|
20240226,184900,37531340,8980,8980,8980,8980,0
|
|
20240226,184800,37531340,8980,8980,8980,8980,0
|
|
20240226,184700,37531340,8980,8980,8980,8980,0
|
|
20240226,184600,37531340,8980,8980,8980,8980,0
|
|
20240226,184500,37531340,8980,8980,8980,8980,0
|
|
20240226,184400,37531340,8980,8980,8980,8980,0
|
|
20240226,184300,37531340,8980,8980,8980,8980,0
|
|
20240226,184200,37531340,8980,8980,8980,8980,0
|
|
20240226,184100,37531340,8980,8980,8980,8980,0
|
|
20240226,184000,37531340,8980,8980,8980,8980,0
|
|
20240226,183900,37531340,8980,8980,8980,8980,0
|
|
20240226,183800,37531340,8980,8980,8980,8980,0
|
|
20240226,183700,37531340,8980,8980,8980,8980,0
|
|
20240226,183600,37531340,8980,8980,8980,8980,0
|
|
20240226,183500,37531340,8980,8980,8980,8980,0
|
|
20240226,183400,37531340,8980,8980,8980,8980,0
|
|
20240226,183300,37531340,8980,8980,8980,8980,0
|
|
20240226,183200,37531340,8980,8980,8980,8980,0
|
|
20240226,183100,37531340,8980,8980,8980,8980,0
|
|
20240226,183000,37531340,8980,8980,8980,8980,0
|
|
20240226,182900,37531340,8980,8980,8980,8980,0
|
|
20240226,182800,37531340,8980,8980,8980,8980,17
|
|
20240226,182700,37531340,8980,8980,8980,8980,0
|
|
20240226,182600,37531340,8980,8980,8980,8980,0
|
|
20240226,182500,37531340,8980,8980,8980,8980,0
|
|
20240226,182400,37531340,8980,8980,8980,8980,0
|
|
20240226,182300,37531340,8980,8980,8980,8980,0
|
|
20240226,182200,37531340,8980,8980,8980,8980,0
|
|
20240226,182100,37531340,8980,8980,8980,8980,0
|
|
20240226,182000,37531340,8980,8980,8980,8980,0
|
|
20240226,181900,37531340,8980,8980,8980,8980,0
|
|
20240226,181800,37531340,8980,8980,8980,8980,0
|
|
20240226,181700,37531340,8980,8980,8980,8980,0
|
|
20240226,181600,37531340,8980,8980,8980,8980,0
|
|
20240226,181500,37531340,8980,8980,8980,8980,0
|
|
20240226,181400,37531340,8980,8980,8980,8980,0
|
|
20240226,181300,37531340,8980,8980,8980,8980,0
|
|
20240226,181200,37531340,8980,8980,8980,8980,0
|
|
20240226,181100,37531340,8980,8980,8980,8980,0
|
|
20240226,181000,37531340,8980,8980,8980,8980,0
|
|
20240226,180900,37531340,8980,8980,8980,8980,0
|
|
20240226,180800,37531340,8980,8980,8980,8980,0
|
|
20240226,180700,37531340,8980,8980,8980,8980,0
|
|
20240226,180600,37531340,8980,8980,8980,8980,0
|
|
20240226,180500,37531340,8980,8980,8980,8980,0
|
|
20240226,180400,37531340,8980,8980,8980,8980,0
|
|
20240226,180300,37531340,8980,8980,8980,8980,0
|
|
20240226,180200,37531340,8980,8980,8980,8980,0
|
|
20240226,180100,37531340,8980,8980,8980,8980,0
|
|
20240226,180000,37531340,8980,8980,8980,8980,0
|
|
20240226,175900,37531340,8980,8980,8980,8980,0
|
|
20240226,175800,37531340,8980,8980,8980,8980,17
|
|
20240226,175700,37531340,8980,8980,8980,8980,0
|
|
20240226,175600,37531340,8980,8980,8980,8980,0
|
|
20240226,175500,37531340,8980,8980,8980,8980,0
|
|
20240226,175400,37531340,8980,8980,8980,8980,0
|
|
20240226,175300,37531340,8980,8980,8980,8980,0
|
|
20240226,175200,37531340,8980,8980,8980,8980,0
|
|
20240226,175100,37531340,8980,8980,8980,8980,0
|
|
20240226,175000,37531340,8980,8980,8980,8980,0
|
|
20240226,174900,37531340,8980,8980,8980,8980,0
|
|
20240226,174800,37531340,8980,8980,8980,8980,0
|
|
20240226,174700,37531340,8980,8980,8980,8980,0
|
|
20240226,174600,37531340,8980,8980,8980,8980,0
|
|
20240226,174500,37531340,8980,8980,8980,8980,0
|
|
20240226,174400,37531340,8980,8980,8980,8980,0
|
|
20240226,174300,37531340,8980,8980,8980,8980,0
|
|
20240226,174200,37531340,8980,8980,8980,8980,0
|
|
20240226,174100,37531340,8980,8980,8980,8980,0
|
|
20240226,174000,37531340,8980,8980,8980,8980,0
|
|
20240226,173900,37531340,8980,8980,8980,8980,0
|
|
20240226,173800,37531340,8980,8980,8980,8980,0
|
|
20240226,173700,37531340,8980,8980,8980,8980,0
|
|
20240226,173600,37531340,8980,8980,8980,8980,0
|
|
20240226,173500,37531340,8980,8980,8980,8980,0
|
|
20240226,173400,37531340,8980,8980,8980,8980,0
|
|
20240226,173300,37531340,8980,8980,8980,8980,0
|
|
20240226,173200,37531340,8980,8980,8980,8980,0
|
|
20240226,173100,37531340,8980,8980,8980,8980,0
|
|
20240226,173000,37531340,8980,8980,8980,8980,0
|
|
20240226,172900,37531340,8980,8980,8980,8980,0
|
|
20240226,172800,37531340,8980,8980,8980,8980,17
|
|
20240226,172700,37531340,8980,8980,8980,8980,0
|
|
20240226,172600,37531340,8980,8980,8980,8980,0
|
|
20240226,172500,37531340,8980,8980,8980,8980,0
|
|
20240226,172400,37531340,8980,8980,8980,8980,0
|
|
20240226,172300,37531340,8980,8980,8980,8980,0
|
|
20240226,172200,37531340,8980,8980,8980,8980,0
|
|
20240226,172100,37531340,8980,8980,8980,8980,0
|
|
20240226,172000,37531340,8980,8980,8980,8980,0
|
|
20240226,171900,37531340,8980,8980,8980,8980,0
|
|
20240226,171800,37531340,8980,8980,8980,8980,0
|
|
20240226,171700,37531340,8980,8980,8980,8980,0
|
|
20240226,171600,37531340,8980,8980,8980,8980,0
|
|
20240226,171500,37531340,8980,8980,8980,8980,0
|
|
20240226,171400,37531340,8980,8980,8980,8980,0
|
|
20240226,171300,37531340,8980,8980,8980,8980,0
|
|
20240226,171200,37531340,8980,8980,8980,8980,0
|
|
20240226,171100,37531340,8980,8980,8980,8980,0
|
|
20240226,171000,37531340,8980,8980,8980,8980,0
|
|
20240226,170900,37531340,8980,8980,8980,8980,0
|
|
20240226,170800,37531340,8980,8980,8980,8980,0
|
|
20240226,170700,37531340,8980,8980,8980,8980,0
|
|
20240226,170600,37531340,8980,8980,8980,8980,0
|
|
20240226,170500,37531340,8980,8980,8980,8980,0
|
|
20240226,170400,37531340,8980,8980,8980,8980,0
|
|
20240226,170300,37531340,8980,8980,8980,8980,0
|
|
20240226,170200,37531340,8980,8980,8980,8980,0
|
|
20240226,170100,37531340,8980,8980,8980,8980,0
|
|
20240226,170000,37531340,8980,8980,8980,8980,0
|
|
20240226,165900,37531340,8980,8980,8980,8980,0
|
|
20240226,165800,37531340,8980,8980,8980,8980,17
|
|
20240226,165700,37531340,8980,8980,8980,8980,0
|
|
20240226,165600,37531340,8980,8980,8980,8980,0
|
|
20240226,165500,37531340,8980,8980,8980,8980,0
|
|
20240226,165400,37531340,8980,8980,8980,8980,0
|
|
20240226,165300,37531340,8980,8980,8980,8980,0
|
|
20240226,165200,37531340,8980,8980,8980,8980,0
|
|
20240226,165100,37531340,8980,8980,8980,8980,0
|
|
20240226,165000,37531340,8980,8980,8980,8980,0
|
|
20240226,164900,37531340,8980,8980,8980,8980,0
|
|
20240226,164800,37531340,8980,8980,8980,8980,0
|
|
20240226,164700,37531340,8980,8980,8980,8980,0
|
|
20240226,164600,37531340,8980,8980,8980,8980,0
|
|
20240226,164500,37531340,8980,8980,8980,8980,0
|
|
20240226,164400,37531340,8980,8980,8980,8980,0
|
|
20240226,164300,37531340,8980,8980,8980,8980,0
|
|
20240226,164200,37531340,8980,8980,8980,8980,0
|
|
20240226,164100,37531340,8980,8980,8980,8980,0
|
|
20240226,164000,37531340,8980,8980,8980,8980,0
|
|
20240226,163900,37531340,8980,8980,8980,8980,0
|
|
20240226,163800,37531340,8980,8980,8980,8980,0
|
|
20240226,163700,37531340,8980,8980,8980,8980,0
|
|
20240226,163600,37531340,8980,8980,8980,8980,0
|
|
20240226,163500,37531340,8980,8980,8980,8980,0
|
|
20240226,163400,37531340,8980,8980,8980,8980,0
|
|
20240226,163300,37531340,8980,8980,8980,8980,0
|
|
20240226,163200,37531340,8980,8980,8980,8980,0
|
|
20240226,163100,37531340,8980,8980,8980,8980,0
|
|
20240226,163000,37531340,8980,8980,8980,8980,0
|
|
20240226,162900,37531340,8980,8980,8980,8980,0
|
|
20240226,162800,37531340,8980,8980,8980,8980,17
|
|
20240226,162700,37531340,8980,8980,8980,8980,0
|
|
20240226,162600,37531340,8980,8980,8980,8980,0
|
|
20240226,162500,37531340,8980,8980,8980,8980,0
|
|
20240226,162400,37531340,8980,8980,8980,8980,0
|
|
20240226,162300,37531340,8980,8980,8980,8980,0
|
|
20240226,162200,37531340,8980,8980,8980,8980,0
|
|
20240226,162100,37531340,8980,8980,8980,8980,0
|
|
20240226,162000,37531340,8980,8980,8980,8980,0
|
|
20240226,161900,37531340,8980,8980,8980,8980,0
|
|
20240226,161800,37531340,8980,8980,8980,8980,0
|
|
20240226,161700,37531340,8980,8980,8980,8980,0
|
|
20240226,161600,37531340,8980,8980,8980,8980,0
|
|
20240226,161500,37531340,8980,8980,8980,8980,0
|
|
20240226,161400,37531340,8980,8980,8980,8980,0
|
|
20240226,161300,37531340,8980,8980,8980,8980,0
|
|
20240226,161200,37531340,8980,8980,8980,8980,0
|
|
20240226,161100,37531340,8980,8980,8980,8980,0
|
|
20240226,161000,37531340,8980,8980,8980,8980,0
|
|
20240226,160900,37531340,8980,8980,8980,8980,0
|
|
20240226,160800,37531340,8980,8980,8980,8980,0
|
|
20240226,160700,37531340,8980,8980,8980,8980,0
|
|
20240226,160600,37531340,8980,8980,8980,8980,0
|
|
20240226,160500,37531340,8980,8980,8980,8980,0
|
|
20240226,160400,37531340,8980,8980,8980,8980,0
|
|
20240226,160300,37531340,8980,8980,8980,8980,0
|
|
20240226,160200,37531340,8980,8980,8980,8980,0
|
|
20240226,160100,37531340,8980,8980,8980,8980,0
|
|
20240226,160000,37531340,8980,8980,8980,8980,0
|
|
20240226,155900,37531340,8980,8980,8980,8980,0
|
|
20240226,155800,37531340,8980,8980,8980,8980,17
|
|
20240226,155700,37531340,8980,8980,8980,8980,0
|
|
20240226,155600,37531340,8980,8980,8980,8980,0
|
|
20240226,155500,37531340,8980,8980,8980,8980,0
|
|
20240226,155400,37531340,8980,8980,8980,8980,0
|
|
20240226,155300,37531340,8980,8980,8980,8980,0
|
|
20240226,155200,37531340,8980,8980,8980,8980,0
|
|
20240226,155100,37531340,8980,8980,8980,8980,0
|
|
20240226,155000,37531340,8980,8980,8980,8980,0
|
|
20240226,154900,37531340,8980,8980,8980,8980,0
|
|
20240226,154800,37531340,8980,8980,8980,8980,0
|
|
20240226,154700,37531340,8980,8980,8980,8980,0
|
|
20240226,154600,37531340,8980,8980,8980,8980,0
|
|
20240226,154500,37531340,8980,8980,8980,8980,0
|
|
20240226,154400,37531340,8980,8980,8980,8980,0
|
|
20240226,154300,37531340,8980,8980,8980,8980,0
|
|
20240226,154200,37531340,8980,8980,8980,8980,0
|
|
20240226,154100,37531340,8980,8980,8980,8980,0
|
|
20240226,154000,37531340,8980,8980,8980,8980,0
|
|
20240226,153900,37531340,8980,8980,8980,8980,0
|
|
20240226,153800,37531340,8980,8980,8980,8980,0
|
|
20240226,153700,37531340,8980,8980,8980,8980,0
|
|
20240226,153600,37531340,8980,8980,8980,8980,0
|
|
20240226,153500,37531340,8980,8980,8980,8980,0
|
|
20240226,153400,37531340,8980,8980,8980,8980,0
|
|
20240226,153300,37531340,8980,8980,8980,8980,0
|
|
20240226,153200,37531340,8980,8980,8980,8980,0
|
|
20240226,153100,37531340,8980,8980,8980,8980,0
|
|
20240226,153000,37531340,8980,8980,8980,8980,17
|
|
20240226,152900,37378680,8980,8980,8980,8980,0
|
|
20240226,152800,37378680,8980,8980,8980,8980,0
|
|
20240226,152700,37378680,8980,8980,8980,8980,0
|
|
20240226,152600,37378680,8980,8980,8980,8980,0
|
|
20240226,152500,37378680,8980,8980,8980,8980,0
|
|
20240226,152400,37378680,8980,8980,8980,8980,0
|
|
20240226,152300,37378680,8980,8980,8980,8980,0
|
|
20240226,152200,37378680,8980,8980,8980,8980,0
|
|
20240226,152100,37378680,8980,8980,8980,8980,0
|
|
20240226,152000,37378680,8980,8980,8980,8980,0
|
|
20240226,151900,37378680,8980,8980,8980,8940,45
|
|
20240226,151800,36975700,8940,8940,8940,8940,0
|
|
20240226,151700,36975700,8940,8940,8940,8940,0
|
|
20240226,151600,36975700,8940,8940,8940,8940,0
|
|
20240226,151500,36975700,8940,8940,8940,8940,0
|
|
20240226,151400,36975700,8940,8940,8940,8940,0
|
|
20240226,151300,36975700,8940,8940,8940,8940,74
|
|
20240226,151200,36314140,8950,8950,8950,8950,14
|
|
20240226,151100,36188840,8980,8980,8980,8980,0
|
|
20240226,151000,36188840,8980,8980,8980,8980,0
|
|
20240226,150900,36188840,8980,8980,8980,8980,0
|
|
20240226,150800,36188840,8980,8980,8980,8980,0
|
|
20240226,150700,36188840,8980,8980,8980,8980,17
|
|
20240226,150600,36036180,8980,8980,8980,8980,0
|
|
20240226,150500,36036180,8980,8980,8980,8980,0
|
|
20240226,150400,36036180,8980,8980,8980,8980,0
|
|
20240226,150300,36036180,8980,8980,8980,8980,0
|
|
20240226,150200,36036180,8980,8980,8980,8980,0
|
|
20240226,150100,36036180,8980,8980,8980,8980,0
|
|
20240226,150000,36036180,8980,8980,8980,8980,0
|
|
20240226,145900,36036180,8980,8980,8980,8980,0
|
|
20240226,145800,36036180,8980,8980,8980,8980,0
|
|
20240226,145700,36036180,8980,8980,8980,8980,0
|
|
20240226,145600,36036180,8980,8980,8980,8980,0
|
|
20240226,145500,36036180,8980,8980,8980,8980,0
|
|
20240226,145400,36036180,8980,8980,8980,8980,0
|
|
20240226,145300,36036180,8980,8980,8980,8980,0
|
|
20240226,145200,36036180,8980,8980,8980,8980,12
|
|
20240226,145100,35928420,8940,8940,8940,8940,0
|
|
20240226,145000,35928420,8940,8940,8940,8940,0
|
|
20240226,144900,35928420,8940,8940,8940,8940,0
|
|
20240226,144800,35928420,8940,8940,8940,8940,0
|
|
20240226,144700,35928420,8940,8940,8940,8940,0
|
|
20240226,144600,35928420,8940,8940,8940,8940,0
|
|
20240226,144500,35928420,8940,8940,8940,8940,201
|
|
20240226,144400,34131480,8940,8940,8940,8940,0
|
|
20240226,144300,34131480,8940,8940,8940,8940,0
|
|
20240226,144200,34131480,8940,8940,8940,8940,0
|
|
20240226,144100,34131480,8940,8940,8940,8940,0
|
|
20240226,144000,34131480,8940,8940,8940,8940,0
|
|
20240226,143900,34131480,8940,8940,8940,8940,0
|
|
20240226,143800,34131480,8940,8940,8940,8940,0
|
|
20240226,143700,34131480,8940,8940,8940,8940,0
|
|
20240226,143600,34131480,8940,8940,8940,8940,563
|
|
20240226,143500,29098260,8930,8930,8930,8930,0
|
|
20240226,143400,29098260,8930,8930,8930,8930,0
|
|
20240226,143300,29098260,8930,8930,8930,8930,0
|
|
20240226,143200,29098260,8930,8930,8930,8930,0
|
|
20240226,143100,29098260,8930,8930,8930,8930,0
|
|
20240226,143000,29098260,8930,8930,8930,8930,0
|
|
20240226,142900,29098260,8930,8930,8930,8930,0
|
|
20240226,142800,29098260,8930,8930,8930,8930,0
|
|
20240226,142700,29098260,8930,8930,8930,8930,275
|
|
20240226,142600,26642510,8930,8930,8930,8930,0
|
|
20240226,142500,26642510,8930,8930,8930,8930,0
|
|
20240226,142400,26642510,8930,8950,8950,8930,1996
|
|
20240226,142300,8791250,8950,8960,8960,8950,21
|
|
20240226,142200,8603290,8980,8980,8980,8980,0
|
|
20240226,142100,8603290,8980,8980,8980,8980,0
|
|
20240226,142000,8603290,8980,8980,8980,8980,0
|
|
20240226,141900,8603290,8980,8980,8980,8980,0
|
|
20240226,141800,8603290,8980,8980,8980,8980,0
|
|
20240226,141700,8603290,8980,8980,8980,8980,0
|
|
20240226,141600,8603290,8980,8980,8980,8980,0
|
|
20240226,141500,8603290,8980,8980,8980,8980,0
|
|
20240226,141400,8603290,8980,8980,8980,8980,0
|
|
20240226,141300,8603290,8980,8980,8980,8980,0
|
|
20240226,141200,8603290,8980,8980,8980,8980,0
|
|
20240226,141100,8603290,8980,8980,8980,8980,0
|
|
20240226,141000,8603290,8980,8980,8980,8980,0
|
|
20240226,140900,8603290,8980,8980,8980,8980,0
|
|
20240226,140800,8603290,8980,8980,8980,8980,0
|
|
20240226,140700,8603290,8980,8980,8980,8980,0
|
|
20240226,140600,8603290,8980,8980,8980,8980,0
|
|
20240226,140500,8603290,8980,8980,8980,8980,0
|
|
20240226,140400,8603290,8980,8980,8980,8980,0
|
|
20240226,140300,8603290,8980,8980,8980,8980,0
|
|
20240226,140200,8603290,8980,8980,8980,8980,0
|
|
20240226,140100,8603290,8980,8980,8980,8980,0
|
|
20240226,140000,8603290,8980,8980,8980,8980,0
|
|
20240226,135900,8603290,8980,8980,8980,8980,0
|
|
20240226,135800,8603290,8980,8980,8980,8980,0
|
|
20240226,135700,8603290,8980,8980,8980,8980,0
|
|
20240226,135600,8603290,8980,8980,8980,8980,0
|
|
20240226,135500,8603290,8980,8980,8980,8980,0
|
|
20240226,135400,8603290,8980,8980,8980,8980,0
|
|
20240226,135300,8603290,8980,8980,8980,8980,0
|
|
20240226,135200,8603290,8980,8980,8980,8980,0
|
|
20240226,135100,8603290,8980,8980,8980,8980,0
|
|
20240226,135000,8603290,8980,8980,8980,8980,0
|
|
20240226,134900,8603290,8980,8980,8980,8980,0
|
|
20240226,134800,8603290,8980,8980,8980,8980,0
|
|
20240226,134700,8603290,8980,8980,8980,8980,0
|
|
20240226,134600,8603290,8980,8980,8980,8980,0
|
|
20240226,134500,8603290,8980,8980,8980,8980,0
|
|
20240226,134400,8603290,8980,8980,8980,8980,0
|
|
20240226,134300,8603290,8980,8980,8980,8980,0
|
|
20240226,134200,8603290,8980,8980,8980,8980,0
|
|
20240226,134100,8603290,8980,8980,8980,8980,0
|
|
20240226,134000,8603290,8980,8980,8980,8980,0
|
|
20240226,133900,8603290,8980,8980,8980,8980,0
|
|
20240226,133800,8603290,8980,8980,8980,8980,0
|
|
20240226,133700,8603290,8980,8980,8980,8980,0
|
|
20240226,133600,8603290,8980,8980,8980,8980,0
|
|
20240226,133500,8603290,8980,8980,8980,8980,0
|
|
20240226,133400,8603290,8980,8980,8980,8980,0
|
|
20240226,133300,8603290,8980,8980,8980,8980,0
|
|
20240226,133200,8603290,8980,8980,8980,8980,0
|
|
20240226,133100,8603290,8980,8980,8980,8980,0
|
|
20240226,133000,8603290,8980,8980,8980,8980,0
|
|
20240226,132900,8603290,8980,8980,8980,8980,0
|
|
20240226,132800,8603290,8980,8980,8980,8980,0
|
|
20240226,132700,8603290,8980,8980,8980,8980,0
|
|
20240226,132600,8603290,8980,8980,8980,8980,0
|
|
20240226,132500,8603290,8980,8980,8980,8980,0
|
|
20240226,132400,8603290,8980,8980,8980,8980,0
|
|
20240226,132300,8603290,8980,8980,8980,8980,0
|
|
20240226,132200,8603290,8980,8980,8980,8980,0
|
|
20240226,132100,8603290,8980,8980,8980,8980,0
|
|
20240226,132000,8603290,8980,8980,8980,8980,0
|
|
20240226,131900,8603290,8980,8980,8980,8980,0
|
|
20240226,131800,8603290,8980,8980,8980,8980,0
|
|
20240226,131700,8603290,8980,8980,8980,8980,0
|
|
20240226,131600,8603290,8980,8980,8980,8980,0
|
|
20240226,131500,8603290,8980,8980,8980,8980,0
|
|
20240226,131400,8603290,8980,8980,8980,8980,0
|
|
20240226,131300,8603290,8980,8980,8980,8980,0
|
|
20240226,131200,8603290,8980,8980,8980,8980,0
|
|
20240226,131100,8603290,8980,8980,8980,8980,0
|
|
20240226,131000,8603290,8980,8980,8980,8980,0
|
|
20240226,130900,8603290,8980,8980,8980,8980,0
|
|
20240226,130800,8603290,8980,8980,8980,8980,0
|
|
20240226,130700,8603290,8980,8980,8980,8980,0
|
|
20240226,130600,8603290,8980,8980,8980,8980,0
|
|
20240226,130500,8603290,8980,8980,8980,8980,0
|
|
20240226,130400,8603290,8980,8980,8980,8980,0
|
|
20240226,130300,8603290,8980,8980,8980,8980,0
|
|
20240226,130200,8603290,8980,8980,8980,8980,0
|
|
20240226,130100,8603290,8980,8980,8980,8980,0
|
|
20240226,130000,8603290,8980,8980,8980,8980,0
|
|
20240226,125900,8603290,8980,8980,8980,8980,0
|
|
20240226,125800,8603290,8980,8980,8980,8980,0
|
|
20240226,125700,8603290,8980,8980,8980,8980,0
|
|
20240226,125600,8603290,8980,8980,8980,8980,0
|
|
20240226,125500,8603290,8980,8980,8980,8980,1
|
|
20240226,125400,8594310,8980,8980,8980,8980,0
|
|
20240226,125300,8594310,8980,8980,8980,8980,1
|
|
20240226,125200,8585330,8940,8940,8940,8940,0
|
|
20240226,125100,8585330,8940,8940,8940,8940,0
|
|
20240226,125000,8585330,8940,8940,8940,8940,0
|
|
20240226,124900,8585330,8940,8940,8940,8940,0
|
|
20240226,124800,8585330,8940,8940,8940,8940,0
|
|
20240226,124700,8585330,8940,8940,8940,8940,0
|
|
20240226,124600,8585330,8940,8940,8940,8940,0
|
|
20240226,124500,8585330,8940,8940,8940,8940,0
|
|
20240226,124400,8585330,8940,8940,8940,8940,0
|
|
20240226,124300,8585330,8940,8940,8940,8940,0
|
|
20240226,124200,8585330,8940,8940,8940,8940,0
|
|
20240226,124100,8585330,8940,8940,8940,8940,0
|
|
20240226,124000,8585330,8940,8940,8940,8940,0
|
|
20240226,123900,8585330,8940,8940,8940,8940,0
|
|
20240226,123800,8585330,8940,8940,8940,8940,0
|
|
20240226,123700,8585330,8940,8940,8940,8940,0
|
|
20240226,123600,8585330,8940,8940,8940,8940,0
|
|
20240226,123500,8585330,8940,8970,8970,8940,87
|
|
20240226,123400,7807230,8980,8980,8980,8980,0
|
|
20240226,123300,7807230,8980,8980,8980,8980,0
|
|
20240226,123200,7807230,8980,8980,8980,8980,0
|
|
20240226,123100,7807230,8980,8980,8980,8980,0
|
|
20240226,123000,7807230,8980,8980,8980,8980,0
|
|
20240226,122900,7807230,8980,8980,8980,8980,0
|
|
20240226,122800,7807230,8980,8980,8980,8980,0
|
|
20240226,122700,7807230,8980,8980,8980,8980,0
|
|
20240226,122600,7807230,8980,8980,8980,8980,0
|
|
20240226,122500,7807230,8980,8980,8980,8980,10
|
|
20240226,122400,7717430,8980,8980,8980,8980,1
|
|
20240226,122300,7708450,8980,8980,8980,8980,0
|
|
20240226,122200,7708450,8980,8980,8980,8980,0
|
|
20240226,122100,7708450,8980,8980,8980,8980,0
|
|
20240226,122000,7708450,8980,8980,8980,8980,1
|
|
20240226,121900,7699470,8980,8980,8980,8980,1
|
|
20240226,121800,7690490,8980,8980,8980,8980,0
|
|
20240226,121700,7690490,8980,8980,8980,8980,0
|
|
20240226,121600,7690490,8980,8980,8980,8980,0
|
|
20240226,121500,7690490,8980,8980,8980,8980,0
|
|
20240226,121400,7690490,8980,8980,8980,8980,0
|
|
20240226,121300,7690490,8980,8980,8980,8980,0
|
|
20240226,121200,7690490,8980,8980,8980,8980,0
|
|
20240226,121100,7690490,8980,8980,8980,8980,0
|
|
20240226,121000,7690490,8980,8980,8980,8980,0
|
|
20240226,120900,7690490,8980,8980,8980,8980,22
|
|
20240226,120800,7492930,8980,8980,8980,8980,79
|
|
20240226,120700,6783510,8980,8980,8980,8980,0
|
|
20240226,120600,6783510,8980,8980,8980,8980,0
|
|
20240226,120500,6783510,8980,8980,8980,8980,0
|
|
20240226,120400,6783510,8980,8980,8980,8980,0
|
|
20240226,120300,6783510,8980,8980,8980,8980,0
|
|
20240226,120200,6783510,8980,8980,8980,8980,0
|
|
20240226,120100,6783510,8980,8980,8980,8980,1
|
|
20240226,120000,6774530,8980,8980,8980,8980,1
|
|
20240226,115900,6765550,8980,8980,8980,8980,0
|
|
20240226,115800,6765550,8980,8980,8980,8980,0
|
|
20240226,115700,6765550,8980,8980,8980,8980,0
|
|
20240226,115600,6765550,8980,8980,8980,8980,0
|
|
20240226,115500,6765550,8980,8980,8980,8980,0
|
|
20240226,115400,6765550,8980,8980,8980,8980,0
|
|
20240226,115300,6765550,8980,8980,8980,8980,0
|
|
20240226,115200,6765550,8980,8980,8980,8980,0
|
|
20240226,115100,6765550,8980,8980,8980,8980,0
|
|
20240226,115000,6765550,8980,8980,8980,8980,0
|
|
20240226,114900,6765550,8980,8980,8980,8980,1
|
|
20240226,114800,6756570,8980,8980,8980,8980,0
|
|
20240226,114700,6756570,8980,8980,8980,8980,0
|
|
20240226,114600,6756570,8980,8980,8980,8980,0
|
|
20240226,114500,6756570,8980,8980,8980,8980,0
|
|
20240226,114400,6756570,8980,8980,8980,8980,0
|
|
20240226,114300,6756570,8980,8980,8980,8980,0
|
|
20240226,114200,6756570,8980,8980,8980,8980,0
|
|
20240226,114100,6756570,8980,8980,8980,8980,0
|
|
20240226,114000,6756570,8980,8980,8980,8980,0
|
|
20240226,113900,6756570,8980,8980,8980,8980,1
|
|
20240226,113800,6747590,8980,8980,8980,8980,0
|
|
20240226,113700,6747590,8980,8980,8980,8980,0
|
|
20240226,113600,6747590,8980,8980,8980,8980,1
|
|
20240226,113500,6738610,8980,8980,8980,8980,0
|
|
20240226,113400,6738610,8980,8980,8980,8980,0
|
|
20240226,113300,6738610,8980,8980,8980,8980,0
|
|
20240226,113200,6738610,8980,8980,8980,8980,0
|
|
20240226,113100,6738610,8980,8980,8980,8980,2
|
|
20240226,113000,6720650,8980,8980,8980,8980,0
|
|
20240226,112900,6720650,8980,8980,8980,8980,0
|
|
20240226,112800,6720650,8980,8980,8980,8980,2
|
|
20240226,112700,6702690,8980,8980,8980,8980,0
|
|
20240226,112600,6702690,8980,8980,8980,8980,0
|
|
20240226,112500,6702690,8980,8980,8980,8980,0
|
|
20240226,112400,6702690,8980,8980,8980,8980,0
|
|
20240226,112300,6702690,8980,8980,8980,8980,77
|
|
20240226,112200,6011230,8950,8950,8950,8950,0
|
|
20240226,112100,6011230,8950,8950,8950,8950,0
|
|
20240226,112000,6011230,8950,8950,8950,8950,0
|
|
20240226,111900,6011230,8950,8950,8950,8950,0
|
|
20240226,111800,6011230,8950,8950,8950,8950,0
|
|
20240226,111700,6011230,8950,8950,8950,8950,0
|
|
20240226,111600,6011230,8950,8950,8950,8950,0
|
|
20240226,111500,6011230,8950,8950,8950,8950,0
|
|
20240226,111400,6011230,8950,8950,8950,8950,0
|
|
20240226,111300,6011230,8950,8950,8950,8950,0
|
|
20240226,111200,6011230,8950,8950,8950,8950,0
|
|
20240226,111100,6011230,8950,8950,8950,8950,0
|
|
20240226,111000,6011230,8950,8950,8950,8950,0
|
|
20240226,110900,6011230,8950,8950,8950,8950,0
|
|
20240226,110800,6011230,8950,8950,8950,8950,0
|
|
20240226,110700,6011230,8950,8950,8950,8950,0
|
|
20240226,110600,6011230,8950,8950,8950,8950,0
|
|
20240226,110500,6011230,8950,8950,8950,8950,0
|
|
20240226,110400,6011230,8950,8950,8950,8950,0
|
|
20240226,110300,6011230,8950,8950,8950,8950,0
|
|
20240226,110200,6011230,8950,8950,8950,8950,0
|
|
20240226,110100,6011230,8950,8950,8950,8950,0
|
|
20240226,110000,6011230,8950,8950,8950,8950,0
|
|
20240226,105900,6011230,8950,8950,8950,8950,0
|
|
20240226,105800,6011230,8950,8950,8950,8950,0
|
|
20240226,105700,6011230,8950,8950,8950,8950,0
|
|
20240226,105600,6011230,8950,8950,8950,8950,0
|
|
20240226,105500,6011230,8950,8950,8950,8950,0
|
|
20240226,105400,6011230,8950,8950,8950,8950,0
|
|
20240226,105300,6011230,8950,8950,8950,8950,0
|
|
20240226,105200,6011230,8950,8950,8950,8950,0
|
|
20240226,105100,6011230,8950,8950,8950,8950,0
|
|
20240226,105000,6011230,8950,8950,8950,8950,0
|
|
20240226,104900,6011230,8950,8950,8950,8950,0
|
|
20240226,104800,6011230,8950,8950,8950,8950,0
|
|
20240226,104700,6011230,8950,8950,8950,8950,23
|
|
20240226,104600,5805380,8950,8950,8950,8950,0
|
|
20240226,104500,5805380,8950,8950,8950,8950,0
|
|
20240226,104400,5805380,8950,8950,8950,8950,0
|
|
20240226,104300,5805380,8950,8950,8950,8950,0
|
|
20240226,104200,5805380,8950,8950,8950,8950,0
|
|
20240226,104100,5805380,8950,8950,8950,8950,0
|
|
20240226,104000,5805380,8950,8950,8950,8950,0
|
|
20240226,103900,5805380,8950,8950,8950,8950,0
|
|
20240226,103800,5805380,8950,8950,8950,8950,0
|
|
20240226,103700,5805380,8950,8950,8950,8950,0
|
|
20240226,103600,5805380,8950,8950,8950,8950,0
|
|
20240226,103500,5805380,8950,8950,8950,8950,0
|
|
20240226,103400,5805380,8950,8950,8950,8950,0
|
|
20240226,103300,5805380,8950,8950,8950,8950,0
|
|
20240226,103200,5805380,8950,8950,8950,8950,0
|
|
20240226,103100,5805380,8950,8950,8950,8950,0
|
|
20240226,103000,5805380,8950,8950,8950,8950,0
|
|
20240226,102900,5805380,8950,8950,8950,8950,0
|
|
20240226,102800,5805380,8950,8950,8950,8950,0
|
|
20240226,102700,5805380,8950,8960,8960,8950,207
|
|
20240226,102600,3952720,8950,8950,8950,8950,0
|
|
20240226,102500,3952720,8950,8950,8950,8950,0
|
|
20240226,102400,3952720,8950,8950,8950,8950,0
|
|
20240226,102300,3952720,8950,8950,8950,8950,0
|
|
20240226,102200,3952720,8950,8950,8950,8950,0
|
|
20240226,102100,3952720,8950,8950,8950,8950,56
|
|
20240226,102000,3451520,8950,8950,8950,8950,0
|
|
20240226,101900,3451520,8950,8950,8950,8950,0
|
|
20240226,101800,3451520,8950,8950,8950,8950,0
|
|
20240226,101700,3451520,8950,8950,8950,8950,0
|
|
20240226,101600,3451520,8950,8950,8950,8950,0
|
|
20240226,101500,3451520,8950,8950,8950,8950,0
|
|
20240226,101400,3451520,8950,8950,8950,8950,0
|
|
20240226,101300,3451520,8950,8950,8950,8950,0
|
|
20240226,101200,3451520,8950,8950,8950,8950,24
|
|
20240226,101100,3236720,8950,8950,8950,8950,0
|
|
20240226,101000,3236720,8950,8950,8950,8950,0
|
|
20240226,100900,3236720,8950,8950,8950,8950,0
|
|
20240226,100800,3236720,8950,8950,8950,8950,11
|
|
20240226,100700,3138270,8960,8960,8960,8960,7
|
|
20240226,100600,3075550,8980,8980,8980,8980,0
|
|
20240226,100500,3075550,8980,8980,8980,8980,0
|
|
20240226,100400,3075550,8980,8980,8980,8980,0
|
|
20240226,100300,3075550,8980,8980,8980,8980,0
|
|
20240226,100200,3075550,8980,8980,8980,8980,0
|
|
20240226,100100,3075550,8980,8980,8980,8980,0
|
|
20240226,100000,3075550,8980,8980,8980,8980,0
|
|
20240226,095900,3075550,8980,8980,8980,8980,0
|
|
20240226,095800,3075550,8980,8980,8980,8980,0
|
|
20240226,095700,3075550,8980,8980,8980,8980,0
|
|
20240226,095600,3075550,8980,8980,8980,8980,0
|
|
20240226,095500,3075550,8980,8980,8980,8980,0
|
|
20240226,095400,3075550,8980,8980,8980,8980,0
|
|
20240226,095300,3075550,8980,8980,8980,8980,0
|
|
20240226,095200,3075550,8980,8980,8980,8980,1
|
|
20240226,095100,3066570,9000,9000,9000,9000,0
|
|
20240226,095000,3066570,9000,9000,9000,9000,0
|
|
20240226,094900,3066570,9000,9000,9000,9000,89
|
|
20240226,094800,2265570,8980,8980,8980,8980,10
|
|
20240226,094700,2175770,8980,8980,8980,8980,0
|
|
20240226,094600,2175770,8980,8980,8980,8980,0
|
|
20240226,094500,2175770,8980,8980,8980,8980,0
|
|
20240226,094400,2175770,8980,8980,8980,8980,0
|
|
20240226,094300,2175770,8980,8980,8980,8980,1
|
|
20240226,094200,2166790,8950,8950,8950,8950,0
|
|
20240226,094100,2166790,8950,8950,8950,8950,0
|
|
20240226,094000,2166790,8950,8950,8950,8950,0
|
|
20240226,093900,2166790,8950,8950,8950,8950,0
|
|
20240226,093800,2166790,8950,8950,8950,8950,9
|
|
20240226,093700,2086240,8950,8950,8950,8950,0
|
|
20240226,093600,2086240,8950,8950,8950,8950,0
|
|
20240226,093500,2086240,8950,8950,8950,8950,100
|
|
20240226,093400,1191240,8960,8960,8960,8960,0
|
|
20240226,093300,1191240,8960,8960,8960,8960,0
|
|
20240226,093200,1191240,8960,8960,8960,8960,0
|
|
20240226,093100,1191240,8960,8960,8960,8960,0
|
|
20240226,093000,1191240,8960,8960,8960,8960,0
|
|
20240226,092900,1191240,8960,8960,8960,8960,0
|
|
20240226,092800,1191240,8960,8960,8960,8960,0
|
|
20240226,092700,1191240,8960,8960,8960,8960,0
|
|
20240226,092600,1191240,8960,8960,8960,8960,0
|
|
20240226,092500,1191240,8960,8960,8960,8960,0
|
|
20240226,092400,1191240,8960,8960,8960,8960,0
|
|
20240226,092300,1191240,8960,8960,8960,8960,1
|
|
20240226,092200,1182280,8960,8960,8960,8960,20
|
|
20240226,092100,1003080,8960,8960,8960,8960,0
|
|
20240226,092000,1003080,8960,8960,8960,8960,0
|
|
20240226,091900,1003080,8960,8960,8960,8960,4
|
|
20240226,091800,967240,9000,8980,9000,8980,7
|
|
20240226,091700,904330,8970,8970,8970,8970,0
|
|
20240226,091600,904330,8970,8970,8970,8970,0
|
|
20240226,091500,904330,8970,8970,8970,8970,0
|
|
20240226,091400,904330,8970,8970,8970,8970,1
|
|
20240226,091300,895360,8980,8980,8980,8980,0
|
|
20240226,091200,895360,8980,8980,8980,8980,1
|
|
20240226,091100,886380,8960,8960,8960,8960,0
|
|
20240226,091000,886380,8960,8960,8960,8960,0
|
|
20240226,090900,886380,8960,8960,8960,8960,0
|
|
20240226,090800,886380,8960,8960,8960,8960,0
|
|
20240226,090700,886380,8960,8960,8960,8960,0
|
|
20240226,090600,886380,8960,8970,8970,8960,2
|
|
20240226,090500,868450,8980,8950,8980,8950,22
|
|
20240226,090400,671250,8950,8950,8950,8950,0
|
|
20240226,090300,671250,8950,8950,8950,8950,60
|
|
20240226,090200,134250,8950,8950,8950,8950,0
|
|
20240226,090100,134250,8950,8950,8950,8950,0
|
|
20240226,090000,134250,8950,8950,8950,8950,15
|