603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,190000,277213030,5830,5830,5830,5830,1300
|
|
20240226,185900,277213030,5830,5830,5830,5830,0
|
|
20240226,185800,277213030,5830,5830,5830,5830,0
|
|
20240226,185700,277213030,5830,5830,5830,5830,0
|
|
20240226,185600,277213030,5830,5830,5830,5830,0
|
|
20240226,185500,277213030,5830,5830,5830,5830,0
|
|
20240226,185400,277213030,5830,5830,5830,5830,0
|
|
20240226,185300,277213030,5830,5830,5830,5830,0
|
|
20240226,185200,277213030,5830,5830,5830,5830,0
|
|
20240226,185100,277213030,5830,5830,5830,5830,0
|
|
20240226,185000,277213030,5830,5830,5830,5830,0
|
|
20240226,184900,277213030,5830,5830,5830,5830,0
|
|
20240226,184800,277213030,5830,5830,5830,5830,0
|
|
20240226,184700,277213030,5830,5830,5830,5830,0
|
|
20240226,184600,277213030,5830,5830,5830,5830,0
|
|
20240226,184500,277213030,5830,5830,5830,5830,0
|
|
20240226,184400,277213030,5830,5830,5830,5830,0
|
|
20240226,184300,277213030,5830,5830,5830,5830,0
|
|
20240226,184200,277213030,5830,5830,5830,5830,0
|
|
20240226,184100,277213030,5830,5830,5830,5830,0
|
|
20240226,184000,277213030,5830,5830,5830,5830,0
|
|
20240226,183900,277213030,5830,5830,5830,5830,0
|
|
20240226,183800,277213030,5830,5830,5830,5830,0
|
|
20240226,183700,277213030,5830,5830,5830,5830,0
|
|
20240226,183600,277213030,5830,5830,5830,5830,0
|
|
20240226,183500,277213030,5830,5830,5830,5830,0
|
|
20240226,183400,277213030,5830,5830,5830,5830,0
|
|
20240226,183300,277213030,5830,5830,5830,5830,0
|
|
20240226,183200,277213030,5830,5830,5830,5830,0
|
|
20240226,183100,277213030,5830,5830,5830,5830,0
|
|
20240226,183000,277213030,5830,5830,5830,5830,1300
|
|
20240226,182900,277213030,5830,5830,5830,5830,0
|
|
20240226,182800,277213030,5830,5830,5830,5830,0
|
|
20240226,182700,277213030,5830,5830,5830,5830,0
|
|
20240226,182600,277213030,5830,5830,5830,5830,0
|
|
20240226,182500,277213030,5830,5830,5830,5830,0
|
|
20240226,182400,277213030,5830,5830,5830,5830,0
|
|
20240226,182300,277213030,5830,5830,5830,5830,0
|
|
20240226,182200,277213030,5830,5830,5830,5830,0
|
|
20240226,182100,277213030,5830,5830,5830,5830,0
|
|
20240226,182000,277213030,5830,5830,5830,5830,0
|
|
20240226,181900,277213030,5830,5830,5830,5830,0
|
|
20240226,181800,277213030,5830,5830,5830,5830,0
|
|
20240226,181700,277213030,5830,5830,5830,5830,0
|
|
20240226,181600,277213030,5830,5830,5830,5830,0
|
|
20240226,181500,277213030,5830,5830,5830,5830,0
|
|
20240226,181400,277213030,5830,5830,5830,5830,0
|
|
20240226,181300,277213030,5830,5830,5830,5830,0
|
|
20240226,181200,277213030,5830,5830,5830,5830,0
|
|
20240226,181100,277213030,5830,5830,5830,5830,0
|
|
20240226,181000,277213030,5830,5830,5830,5830,0
|
|
20240226,180900,277213030,5830,5830,5830,5830,0
|
|
20240226,180800,277213030,5830,5830,5830,5830,0
|
|
20240226,180700,277213030,5830,5830,5830,5830,0
|
|
20240226,180600,277213030,5830,5830,5830,5830,0
|
|
20240226,180500,277213030,5830,5830,5830,5830,0
|
|
20240226,180400,277213030,5830,5830,5830,5830,0
|
|
20240226,180300,277213030,5830,5830,5830,5830,0
|
|
20240226,180200,277213030,5830,5830,5830,5830,0
|
|
20240226,180100,277213030,5830,5830,5830,5830,0
|
|
20240226,180000,277213030,5830,5830,5830,5830,1300
|
|
20240226,175900,277213030,5830,5830,5830,5830,0
|
|
20240226,175800,277213030,5830,5830,5830,5830,0
|
|
20240226,175700,277213030,5830,5830,5830,5830,0
|
|
20240226,175600,277213030,5830,5830,5830,5830,0
|
|
20240226,175500,277213030,5830,5830,5830,5830,0
|
|
20240226,175400,277213030,5830,5830,5830,5830,0
|
|
20240226,175300,277213030,5830,5830,5830,5830,0
|
|
20240226,175200,277213030,5830,5830,5830,5830,0
|
|
20240226,175100,277213030,5830,5830,5830,5830,0
|
|
20240226,175000,277213030,5830,5830,5830,5830,0
|
|
20240226,174900,277213030,5830,5830,5830,5830,0
|
|
20240226,174800,277213030,5830,5830,5830,5830,0
|
|
20240226,174700,277213030,5830,5830,5830,5830,0
|
|
20240226,174600,277213030,5830,5830,5830,5830,0
|
|
20240226,174500,277213030,5830,5830,5830,5830,0
|
|
20240226,174400,277213030,5830,5830,5830,5830,0
|
|
20240226,174300,277213030,5830,5830,5830,5830,0
|
|
20240226,174200,277213030,5830,5830,5830,5830,0
|
|
20240226,174100,277213030,5830,5830,5830,5830,0
|
|
20240226,174000,277213030,5830,5830,5830,5830,0
|
|
20240226,173900,277213030,5830,5830,5830,5830,0
|
|
20240226,173800,277213030,5830,5830,5830,5830,0
|
|
20240226,173700,277213030,5830,5830,5830,5830,0
|
|
20240226,173600,277213030,5830,5830,5830,5830,0
|
|
20240226,173500,277213030,5830,5830,5830,5830,0
|
|
20240226,173400,277213030,5830,5830,5830,5830,0
|
|
20240226,173300,277213030,5830,5830,5830,5830,0
|
|
20240226,173200,277213030,5830,5830,5830,5830,0
|
|
20240226,173100,277213030,5830,5830,5830,5830,0
|
|
20240226,173000,277213030,5830,5830,5830,5830,1300
|
|
20240226,172900,277213030,5830,5830,5830,5830,0
|
|
20240226,172800,277213030,5830,5830,5830,5830,0
|
|
20240226,172700,277213030,5830,5830,5830,5830,0
|
|
20240226,172600,277213030,5830,5830,5830,5830,0
|
|
20240226,172500,277213030,5830,5830,5830,5830,0
|
|
20240226,172400,277213030,5830,5830,5830,5830,0
|
|
20240226,172300,277213030,5830,5830,5830,5830,0
|
|
20240226,172200,277213030,5830,5830,5830,5830,0
|
|
20240226,172100,277213030,5830,5830,5830,5830,0
|
|
20240226,172000,277213030,5830,5830,5830,5830,0
|
|
20240226,171900,277213030,5830,5830,5830,5830,0
|
|
20240226,171800,277213030,5830,5830,5830,5830,0
|
|
20240226,171700,277213030,5830,5830,5830,5830,0
|
|
20240226,171600,277213030,5830,5830,5830,5830,0
|
|
20240226,171500,277213030,5830,5830,5830,5830,0
|
|
20240226,171400,277213030,5830,5830,5830,5830,0
|
|
20240226,171300,277213030,5830,5830,5830,5830,0
|
|
20240226,171200,277213030,5830,5830,5830,5830,0
|
|
20240226,171100,277213030,5830,5830,5830,5830,0
|
|
20240226,171000,277213030,5830,5830,5830,5830,0
|
|
20240226,170900,277213030,5830,5830,5830,5830,0
|
|
20240226,170800,277213030,5830,5830,5830,5830,0
|
|
20240226,170700,277213030,5830,5830,5830,5830,0
|
|
20240226,170600,277213030,5830,5830,5830,5830,0
|
|
20240226,170500,277213030,5830,5830,5830,5830,0
|
|
20240226,170400,277213030,5830,5830,5830,5830,0
|
|
20240226,170300,277213030,5830,5830,5830,5830,0
|
|
20240226,170200,277213030,5830,5830,5830,5830,0
|
|
20240226,170100,277213030,5830,5830,5830,5830,0
|
|
20240226,170000,277213030,5830,5830,5830,5830,1300
|
|
20240226,165900,277213030,5830,5830,5830,5830,0
|
|
20240226,165800,277213030,5830,5830,5830,5830,0
|
|
20240226,165700,277213030,5830,5830,5830,5830,0
|
|
20240226,165600,277213030,5830,5830,5830,5830,0
|
|
20240226,165500,277213030,5830,5830,5830,5830,0
|
|
20240226,165400,277213030,5830,5830,5830,5830,0
|
|
20240226,165300,277213030,5830,5830,5830,5830,0
|
|
20240226,165200,277213030,5830,5830,5830,5830,0
|
|
20240226,165100,277213030,5830,5830,5830,5830,0
|
|
20240226,165000,277213030,5830,5830,5830,5830,0
|
|
20240226,164900,277213030,5830,5830,5830,5830,0
|
|
20240226,164800,277213030,5830,5830,5830,5830,0
|
|
20240226,164700,277213030,5830,5830,5830,5830,0
|
|
20240226,164600,277213030,5830,5830,5830,5830,0
|
|
20240226,164500,277213030,5830,5830,5830,5830,0
|
|
20240226,164400,277213030,5830,5830,5830,5830,0
|
|
20240226,164300,277213030,5830,5830,5830,5830,0
|
|
20240226,164200,277213030,5830,5830,5830,5830,0
|
|
20240226,164100,277213030,5830,5830,5830,5830,0
|
|
20240226,164000,277213030,5830,5830,5830,5830,0
|
|
20240226,163900,277213030,5830,5830,5830,5830,0
|
|
20240226,163800,277213030,5830,5830,5830,5830,0
|
|
20240226,163700,277213030,5830,5830,5830,5830,0
|
|
20240226,163600,277213030,5830,5830,5830,5830,0
|
|
20240226,163500,277213030,5830,5830,5830,5830,0
|
|
20240226,163400,277213030,5830,5830,5830,5830,0
|
|
20240226,163300,277213030,5830,5830,5830,5830,0
|
|
20240226,163200,277213030,5830,5830,5830,5830,0
|
|
20240226,163100,277213030,5830,5830,5830,5830,0
|
|
20240226,163000,277213030,5830,5830,5830,5830,1300
|
|
20240226,162900,277213030,5830,5830,5830,5830,0
|
|
20240226,162800,277213030,5830,5830,5830,5830,0
|
|
20240226,162700,277213030,5830,5830,5830,5830,0
|
|
20240226,162600,277213030,5830,5830,5830,5830,0
|
|
20240226,162500,277213030,5830,5830,5830,5830,0
|
|
20240226,162400,277213030,5830,5830,5830,5830,0
|
|
20240226,162300,277213030,5830,5830,5830,5830,0
|
|
20240226,162200,277213030,5830,5830,5830,5830,0
|
|
20240226,162100,277213030,5830,5830,5830,5830,0
|
|
20240226,162000,277213030,5830,5830,5830,5830,0
|
|
20240226,161900,277213030,5830,5830,5830,5830,0
|
|
20240226,161800,277213030,5830,5830,5830,5830,0
|
|
20240226,161700,277213030,5830,5830,5830,5830,0
|
|
20240226,161600,277213030,5830,5830,5830,5830,0
|
|
20240226,161500,277213030,5830,5830,5830,5830,0
|
|
20240226,161400,277213030,5830,5830,5830,5830,0
|
|
20240226,161300,277213030,5830,5830,5830,5830,0
|
|
20240226,161200,277213030,5830,5830,5830,5830,0
|
|
20240226,161100,277213030,5830,5830,5830,5830,0
|
|
20240226,161000,277213030,5830,5830,5830,5830,0
|
|
20240226,160900,277213030,5830,5830,5830,5830,0
|
|
20240226,160800,277213030,5830,5830,5830,5830,0
|
|
20240226,160700,277213030,5830,5830,5830,5830,0
|
|
20240226,160600,277213030,5830,5830,5830,5830,0
|
|
20240226,160500,277213030,5830,5830,5830,5830,0
|
|
20240226,160400,277213030,5830,5830,5830,5830,0
|
|
20240226,160300,277213030,5830,5830,5830,5830,0
|
|
20240226,160200,277213030,5830,5830,5830,5830,0
|
|
20240226,160100,277213030,5830,5830,5830,5830,0
|
|
20240226,160000,277213030,5830,5830,5830,5830,1300
|
|
20240226,155900,277213030,5830,5830,5830,5830,0
|
|
20240226,155800,277213030,5830,5830,5830,5830,0
|
|
20240226,155700,277213030,5830,5830,5830,5830,0
|
|
20240226,155600,277213030,5830,5830,5830,5830,0
|
|
20240226,155500,277213030,5830,5830,5830,5830,0
|
|
20240226,155400,277213030,5830,5830,5830,5830,0
|
|
20240226,155300,277213030,5830,5830,5830,5830,0
|
|
20240226,155200,277213030,5830,5830,5830,5830,0
|
|
20240226,155100,277213030,5830,5830,5830,5830,0
|
|
20240226,155000,277213030,5830,5830,5830,5830,0
|
|
20240226,154900,277213030,5830,5830,5830,5830,0
|
|
20240226,154800,277213030,5830,5830,5830,5830,0
|
|
20240226,154700,277213030,5830,5830,5830,5830,0
|
|
20240226,154600,277213030,5830,5830,5830,5830,0
|
|
20240226,154500,277213030,5830,5830,5830,5830,0
|
|
20240226,154400,277213030,5830,5830,5830,5830,0
|
|
20240226,154300,277213030,5830,5830,5830,5830,0
|
|
20240226,154200,277213030,5830,5830,5830,5830,0
|
|
20240226,154100,277213030,5830,5830,5830,5830,0
|
|
20240226,154000,277213030,5830,5830,5830,5830,0
|
|
20240226,153900,277213030,5830,5830,5830,5830,0
|
|
20240226,153800,277213030,5830,5830,5830,5830,0
|
|
20240226,153700,277213030,5830,5830,5830,5830,0
|
|
20240226,153600,277213030,5830,5830,5830,5830,0
|
|
20240226,153500,277213030,5830,5830,5830,5830,0
|
|
20240226,153400,277213030,5830,5830,5830,5830,0
|
|
20240226,153300,277213030,5830,5830,5830,5830,0
|
|
20240226,153200,277213030,5830,5830,5830,5830,0
|
|
20240226,153100,277213030,5830,5830,5830,5830,0
|
|
20240226,153000,277213030,5830,5830,5830,5830,2600
|
|
20240226,152900,269634030,5830,5830,5830,5830,0
|
|
20240226,152800,269634030,5830,5830,5830,5830,0
|
|
20240226,152700,269634030,5830,5830,5830,5830,0
|
|
20240226,152600,269634030,5830,5830,5830,5830,0
|
|
20240226,152500,269634030,5830,5830,5830,5830,0
|
|
20240226,152400,269634030,5830,5830,5830,5830,0
|
|
20240226,152300,269634030,5830,5830,5830,5830,0
|
|
20240226,152200,269634030,5830,5830,5830,5830,0
|
|
20240226,152100,269634030,5830,5830,5830,5830,0
|
|
20240226,152000,269634030,5830,5830,5830,5830,0
|
|
20240226,151900,269634030,5830,5800,5830,5800,390
|
|
20240226,151800,267365580,5820,5800,5820,5800,303
|
|
20240226,151700,265608120,5820,5820,5820,5820,0
|
|
20240226,151600,265608120,5820,5820,5820,5820,1
|
|
20240226,151500,265602300,5820,5800,5820,5800,97
|
|
20240226,151400,265039680,5820,5820,5820,5820,0
|
|
20240226,151300,265039680,5820,5820,5820,5820,0
|
|
20240226,151200,265039680,5820,5820,5820,5820,0
|
|
20240226,151100,265039680,5820,5810,5820,5810,200
|
|
20240226,151000,263875760,5810,5810,5810,5810,23
|
|
20240226,150900,263742130,5810,5810,5810,5810,0
|
|
20240226,150800,263742130,5810,5810,5810,5810,20
|
|
20240226,150700,263625930,5810,5810,5810,5810,137
|
|
20240226,150600,262829960,5800,5810,5810,5800,907
|
|
20240226,150500,257569000,5810,5810,5810,5810,0
|
|
20240226,150400,257569000,5810,5810,5810,5810,0
|
|
20240226,150300,257569000,5810,5810,5810,5810,0
|
|
20240226,150200,257569000,5810,5810,5810,5810,0
|
|
20240226,150100,257569000,5810,5810,5810,5810,0
|
|
20240226,150000,257569000,5810,5810,5810,5810,0
|
|
20240226,145900,257569000,5810,5810,5810,5810,1
|
|
20240226,145800,257563190,5810,5810,5810,5810,0
|
|
20240226,145700,257563190,5810,5810,5810,5810,40
|
|
20240226,145600,257330790,5830,5830,5830,5830,0
|
|
20240226,145500,257330790,5830,5830,5830,5830,0
|
|
20240226,145400,257330790,5830,5830,5830,5830,0
|
|
20240226,145300,257330790,5830,5830,5830,5830,0
|
|
20240226,145200,257330790,5830,5820,5830,5820,5
|
|
20240226,145100,257301680,5800,5800,5800,5800,0
|
|
20240226,145000,257301680,5800,5830,5830,5800,156
|
|
20240226,144900,256396830,5830,5830,5830,5830,1
|
|
20240226,144800,256391000,5820,5820,5820,5820,1300
|
|
20240226,144700,248825000,5820,5820,5820,5820,0
|
|
20240226,144600,248825000,5820,5820,5820,5820,0
|
|
20240226,144500,248825000,5820,5820,5820,5820,7
|
|
20240226,144400,248784260,5820,5820,5820,5820,4
|
|
20240226,144300,248760980,5820,5820,5820,5820,0
|
|
20240226,144200,248760980,5820,5810,5820,5810,11
|
|
20240226,144100,248697060,5820,5820,5820,5820,1
|
|
20240226,144000,248691240,5810,5810,5810,5810,222
|
|
20240226,143900,247401420,5810,5810,5810,5810,1
|
|
20240226,143800,247395610,5800,5800,5800,5800,0
|
|
20240226,143700,247395610,5800,5800,5800,5800,1
|
|
20240226,143600,247389810,5810,5810,5810,5810,0
|
|
20240226,143500,247389810,5810,5810,5810,5810,0
|
|
20240226,143400,247389810,5810,5800,5810,5800,7
|
|
20240226,143300,247349200,5800,5800,5800,5800,859
|
|
20240226,143200,242367000,5810,5810,5810,5810,1
|
|
20240226,143100,242361190,5810,5810,5810,5810,5
|
|
20240226,143000,242332140,5810,5810,5810,5810,36
|
|
20240226,142900,242122980,5800,5810,5810,5800,26
|
|
20240226,142800,241971930,5800,5800,5800,5800,135
|
|
20240226,142700,241188930,5810,5810,5810,5810,0
|
|
20240226,142600,241188930,5810,5810,5810,5810,0
|
|
20240226,142500,241188930,5810,5800,5810,5800,200
|
|
20240226,142400,240027110,5800,5800,5800,5800,21
|
|
20240226,142300,239905310,5800,5800,5800,5800,50
|
|
20240226,142200,239615310,5800,5800,5800,5800,101
|
|
20240226,142100,239029510,5800,5800,5800,5800,0
|
|
20240226,142000,239029510,5800,5800,5800,5800,9
|
|
20240226,141900,238977310,5800,5800,5800,5800,17
|
|
20240226,141800,238878710,5800,5800,5800,5800,0
|
|
20240226,141700,238878710,5800,5790,5800,5790,184
|
|
20240226,141600,237813310,5790,5790,5790,5790,19
|
|
20240226,141500,237703300,5790,5790,5790,5790,0
|
|
20240226,141400,237703300,5790,5790,5790,5790,0
|
|
20240226,141300,237703300,5790,5790,5790,5790,0
|
|
20240226,141200,237703300,5790,5790,5790,5790,0
|
|
20240226,141100,237703300,5790,5790,5790,5790,0
|
|
20240226,141000,237703300,5790,5790,5790,5790,0
|
|
20240226,140900,237703300,5790,5790,5790,5790,0
|
|
20240226,140800,237703300,5790,5790,5790,5790,0
|
|
20240226,140700,237703300,5790,5780,5790,5770,642
|
|
20240226,140600,233995720,5790,5790,5790,5790,221
|
|
20240226,140500,232716130,5790,5790,5790,5790,60
|
|
20240226,140400,232368730,5790,5800,5800,5790,979
|
|
20240226,140300,226690860,5810,5810,5810,5810,509
|
|
20240226,140200,223733570,5820,5820,5820,5820,0
|
|
20240226,140100,223733570,5820,5820,5820,5820,1
|
|
20240226,140000,223727750,5810,5810,5810,5810,2
|
|
20240226,135900,223716130,5830,5830,5830,5830,0
|
|
20240226,135800,223716130,5830,5810,5830,5810,58
|
|
20240226,135700,223379130,5830,5830,5830,5830,0
|
|
20240226,135600,223379130,5830,5830,5830,5830,0
|
|
20240226,135500,223379130,5830,5830,5830,5830,201
|
|
20240226,135400,222207300,5820,5810,5820,5810,143
|
|
20240226,135300,221375470,5810,5810,5810,5810,100
|
|
20240226,135200,220794470,5800,5800,5800,5800,473
|
|
20240226,135100,218051070,5790,5790,5790,5790,0
|
|
20240226,135000,218051070,5790,5790,5790,5790,0
|
|
20240226,134900,218051070,5790,5790,5790,5790,75
|
|
20240226,134800,217616820,5790,5790,5790,5790,197
|
|
20240226,134700,216476190,5780,5780,5780,5780,5
|
|
20240226,134600,216447290,5780,5780,5780,5780,0
|
|
20240226,134500,216447290,5780,5780,5780,5780,0
|
|
20240226,134400,216447290,5780,5780,5780,5780,0
|
|
20240226,134300,216447290,5780,5780,5780,5780,0
|
|
20240226,134200,216447290,5780,5780,5780,5780,0
|
|
20240226,134100,216447290,5780,5780,5780,5780,0
|
|
20240226,134000,216447290,5780,5780,5780,5780,0
|
|
20240226,133900,216447290,5780,5780,5780,5780,0
|
|
20240226,133800,216447290,5780,5780,5780,5780,0
|
|
20240226,133700,216447290,5780,5780,5780,5780,0
|
|
20240226,133600,216447290,5780,5780,5780,5780,4
|
|
20240226,133500,216424170,5770,5780,5780,5770,104
|
|
20240226,133400,215824070,5780,5780,5780,5780,3
|
|
20240226,133300,215806730,5780,5780,5780,5780,1
|
|
20240226,133200,215800950,5770,5770,5770,5770,385
|
|
20240226,133100,213579500,5770,5770,5770,5770,278
|
|
20240226,133000,211975440,5770,5770,5770,5770,400
|
|
20240226,132900,209667440,5780,5780,5780,5770,264
|
|
20240226,132800,208143850,5780,5780,5780,5780,0
|
|
20240226,132700,208143850,5780,5780,5780,5780,0
|
|
20240226,132600,208143850,5780,5780,5780,5780,6
|
|
20240226,132500,208109170,5780,5780,5780,5780,1
|
|
20240226,132400,208103390,5780,5780,5780,5780,31
|
|
20240226,132300,207924210,5770,5770,5770,5770,184
|
|
20240226,132200,206862530,5770,5780,5780,5770,12
|
|
20240226,132100,206793280,5790,5790,5790,5790,0
|
|
20240226,132000,206793280,5790,5790,5790,5790,0
|
|
20240226,131900,206793280,5790,5790,5790,5790,0
|
|
20240226,131800,206793280,5790,5790,5790,5790,20
|
|
20240226,131700,206677480,5790,5790,5790,5790,5
|
|
20240226,131600,206648530,5790,5790,5790,5790,0
|
|
20240226,131500,206648530,5790,5780,5790,5780,2
|
|
20240226,131400,206636960,5770,5780,5780,5770,70
|
|
20240226,131300,206232860,5770,5770,5770,5770,0
|
|
20240226,131200,206232860,5770,5770,5770,5770,63
|
|
20240226,131100,205869350,5770,5770,5770,5770,0
|
|
20240226,131000,205869350,5770,5770,5770,5770,11
|
|
20240226,130900,205805880,5780,5780,5780,5780,87
|
|
20240226,130800,205303020,5790,5790,5790,5790,3
|
|
20240226,130700,205285650,5790,5790,5790,5790,0
|
|
20240226,130600,205285650,5790,5790,5790,5790,0
|
|
20240226,130500,205285650,5790,5790,5790,5790,23
|
|
20240226,130400,205152480,5790,5780,5790,5780,343
|
|
20240226,130300,203169930,5780,5790,5790,5780,162
|
|
20240226,130200,202233540,5790,5790,5790,5790,3
|
|
20240226,130100,202216170,5790,5790,5790,5790,59
|
|
20240226,130000,201874560,5790,5790,5790,5790,0
|
|
20240226,125900,201874560,5790,5790,5790,5790,0
|
|
20240226,125800,201874560,5790,5790,5790,5790,100
|
|
20240226,125700,201295560,5810,5810,5810,5810,0
|
|
20240226,125600,201295560,5810,5810,5810,5810,0
|
|
20240226,125500,201295560,5810,5810,5810,5810,0
|
|
20240226,125400,201295560,5810,5810,5810,5810,1
|
|
20240226,125300,201289750,5760,5790,5790,5760,1500
|
|
20240226,125200,192629330,5790,5810,5810,5790,1514
|
|
20240226,125100,183859470,5810,5810,5810,5810,10
|
|
20240226,125000,183801370,5810,5810,5810,5810,20
|
|
20240226,124900,183685170,5820,5820,5820,5820,1
|
|
20240226,124800,183679350,5820,5820,5820,5820,0
|
|
20240226,124700,183679350,5820,5820,5820,5820,0
|
|
20240226,124600,183679350,5820,5820,5820,5820,0
|
|
20240226,124500,183679350,5820,5820,5820,5820,0
|
|
20240226,124400,183679350,5820,5820,5820,5820,0
|
|
20240226,124300,183679350,5820,5820,5820,5820,0
|
|
20240226,124200,183679350,5820,5820,5820,5820,5
|
|
20240226,124100,183650250,5820,5820,5820,5820,0
|
|
20240226,124000,183650250,5820,5820,5820,5820,1
|
|
20240226,123900,183644430,5810,5810,5810,5810,0
|
|
20240226,123800,183644430,5810,5810,5810,5810,0
|
|
20240226,123700,183644430,5810,5820,5820,5810,415
|
|
20240226,123600,181233130,5820,5820,5820,5820,12
|
|
20240226,123500,181163290,5820,5820,5820,5820,1
|
|
20240226,123400,181157470,5820,5820,5820,5820,1
|
|
20240226,123300,181151650,5820,5820,5820,5820,0
|
|
20240226,123200,181151650,5820,5820,5820,5820,0
|
|
20240226,123100,181151650,5820,5820,5820,5820,133
|
|
20240226,123000,180377590,5820,5820,5820,5820,100
|
|
20240226,122900,179795590,5820,5820,5820,5820,0
|
|
20240226,122800,179795590,5820,5820,5820,5820,21
|
|
20240226,122700,179673370,5820,5820,5820,5820,79
|
|
20240226,122600,179213590,5830,5820,5830,5820,149
|
|
20240226,122500,178345810,5820,5820,5820,5820,511
|
|
20240226,122400,175371790,5830,5830,5830,5830,1
|
|
20240226,122300,175365960,5830,5830,5830,5830,50
|
|
20240226,122200,175074460,5830,5830,5830,5830,1
|
|
20240226,122100,175068630,5830,5830,5830,5830,285
|
|
20240226,122000,173407080,5840,5840,5840,5840,0
|
|
20240226,121900,173407080,5840,5840,5840,5840,0
|
|
20240226,121800,173407080,5840,5840,5840,5840,0
|
|
20240226,121700,173407080,5840,5840,5840,5840,0
|
|
20240226,121600,173407080,5840,5840,5840,5840,30
|
|
20240226,121500,173231880,5840,5840,5840,5840,0
|
|
20240226,121400,173231880,5840,5840,5840,5840,0
|
|
20240226,121300,173231880,5840,5840,5840,5840,1
|
|
20240226,121200,173226040,5830,5830,5830,5830,89
|
|
20240226,121100,172707170,5830,5830,5830,5830,0
|
|
20240226,121000,172707170,5830,5820,5830,5820,672
|
|
20240226,120900,168796060,5830,5830,5830,5830,0
|
|
20240226,120800,168796060,5830,5830,5830,5830,0
|
|
20240226,120700,168796060,5830,5830,5830,5830,40
|
|
20240226,120600,168562860,5830,5830,5830,5830,1
|
|
20240226,120500,168557030,5820,5820,5820,5820,0
|
|
20240226,120400,168557030,5820,5820,5820,5820,0
|
|
20240226,120300,168557030,5820,5820,5820,5820,0
|
|
20240226,120200,168557030,5820,5820,5820,5820,25
|
|
20240226,120100,168411530,5820,5820,5820,5820,0
|
|
20240226,120000,168411530,5820,5820,5820,5820,0
|
|
20240226,115900,168411530,5820,5820,5820,5820,1
|
|
20240226,115800,168405710,5810,5810,5810,5810,0
|
|
20240226,115700,168405710,5810,5810,5810,5810,0
|
|
20240226,115600,168405710,5810,5810,5810,5810,0
|
|
20240226,115500,168405710,5810,5810,5810,5810,1
|
|
20240226,115400,168399900,5820,5820,5820,5820,0
|
|
20240226,115300,168399900,5820,5820,5820,5820,55
|
|
20240226,115200,168079800,5820,5820,5820,5820,25
|
|
20240226,115100,167934300,5820,5820,5820,5820,3
|
|
20240226,115000,167916840,5830,5830,5830,5830,0
|
|
20240226,114900,167916840,5830,5830,5830,5830,0
|
|
20240226,114800,167916840,5830,5830,5830,5830,1
|
|
20240226,114700,167911010,5820,5820,5820,5820,2000
|
|
20240226,114600,156271010,5830,5830,5830,5830,0
|
|
20240226,114500,156271010,5830,5830,5830,5820,105
|
|
20240226,114400,155659870,5820,5820,5820,5820,0
|
|
20240226,114300,155659870,5820,5830,5830,5820,5000
|
|
20240226,114200,126559840,5820,5820,5820,5820,0
|
|
20240226,114100,126559840,5820,5820,5820,5820,0
|
|
20240226,114000,126559840,5820,5840,5840,5820,1133
|
|
20240226,113900,119965110,5830,5830,5830,5830,100
|
|
20240226,113800,119382110,5830,5830,5830,5830,0
|
|
20240226,113700,119382110,5830,5830,5830,5830,100
|
|
20240226,113600,118799110,5840,5840,5840,5840,0
|
|
20240226,113500,118799110,5840,5840,5840,5840,1
|
|
20240226,113400,118793270,5830,5830,5830,5830,0
|
|
20240226,113300,118793270,5830,5830,5830,5830,0
|
|
20240226,113200,118793270,5830,5840,5840,5830,117
|
|
20240226,113100,118110000,5840,5840,5840,5840,14
|
|
20240226,113000,118028240,5840,5820,5840,5820,496
|
|
20240226,112900,115141210,5820,5820,5820,5820,0
|
|
20240226,112800,115141210,5820,5820,5820,5820,0
|
|
20240226,112700,115141210,5820,5820,5820,5820,0
|
|
20240226,112600,115141210,5820,5820,5820,5820,400
|
|
20240226,112500,112813210,5820,5820,5820,5820,0
|
|
20240226,112400,112813210,5820,5820,5820,5820,3
|
|
20240226,112300,112795750,5820,5820,5820,5820,0
|
|
20240226,112200,112795750,5820,5820,5820,5820,2
|
|
20240226,112100,112784110,5810,5810,5810,5810,469
|
|
20240226,112000,110059220,5820,5820,5820,5820,0
|
|
20240226,111900,110059220,5820,5820,5820,5820,4
|
|
20240226,111800,110035940,5820,5820,5820,5820,0
|
|
20240226,111700,110035940,5820,5820,5820,5820,1
|
|
20240226,111600,110030120,5810,5810,5810,5810,74
|
|
20240226,111500,109600180,5810,5810,5810,5810,85
|
|
20240226,111400,109106330,5810,5810,5810,5810,17
|
|
20240226,111300,109007560,5810,5810,5810,5810,0
|
|
20240226,111200,109007560,5810,5800,5810,5800,504
|
|
20240226,111100,106084350,5810,5810,5810,5810,1
|
|
20240226,111000,106078540,5800,5800,5800,5800,66
|
|
20240226,110900,105695740,5800,5800,5800,5800,125
|
|
20240226,110800,104970740,5820,5820,5820,5820,0
|
|
20240226,110700,104970740,5820,5820,5820,5820,0
|
|
20240226,110600,104970740,5820,5820,5820,5820,0
|
|
20240226,110500,104970740,5820,5820,5820,5820,0
|
|
20240226,110400,104970740,5820,5820,5820,5820,0
|
|
20240226,110300,104970740,5820,5820,5820,5820,1
|
|
20240226,110200,104964920,5820,5820,5820,5820,0
|
|
20240226,110100,104964920,5820,5820,5820,5820,16
|
|
20240226,110000,104871800,5820,5820,5820,5820,0
|
|
20240226,105900,104871800,5820,5820,5820,5820,0
|
|
20240226,105800,104871800,5820,5820,5820,5820,0
|
|
20240226,105700,104871800,5820,5820,5820,5820,0
|
|
20240226,105600,104871800,5820,5820,5820,5820,0
|
|
20240226,105500,104871800,5820,5820,5820,5820,0
|
|
20240226,105400,104871800,5820,5820,5820,5820,0
|
|
20240226,105300,104871800,5820,5820,5820,5820,0
|
|
20240226,105200,104871800,5820,5820,5820,5820,0
|
|
20240226,105100,104871800,5820,5820,5820,5820,0
|
|
20240226,105000,104871800,5820,5820,5820,5820,10
|
|
20240226,104900,104813600,5820,5820,5820,5820,13
|
|
20240226,104800,104737940,5800,5800,5800,5800,93
|
|
20240226,104700,104198540,5820,5820,5820,5820,0
|
|
20240226,104600,104198540,5820,5820,5820,5820,0
|
|
20240226,104500,104198540,5820,5820,5820,5820,0
|
|
20240226,104400,104198540,5820,5820,5820,5820,0
|
|
20240226,104300,104198540,5820,5820,5820,5820,0
|
|
20240226,104200,104198540,5820,5820,5820,5820,0
|
|
20240226,104100,104198540,5820,5820,5820,5820,11
|
|
20240226,104000,104134520,5800,5810,5810,5800,900
|
|
20240226,103900,98914110,5820,5820,5820,5820,0
|
|
20240226,103800,98914110,5820,5820,5820,5820,0
|
|
20240226,103700,98914110,5820,5810,5820,5810,2
|
|
20240226,103600,98902480,5820,5820,5820,5820,0
|
|
20240226,103500,98902480,5820,5820,5820,5820,0
|
|
20240226,103400,98902480,5820,5820,5820,5820,0
|
|
20240226,103300,98902480,5820,5820,5820,5820,1
|
|
20240226,103200,98896660,5830,5830,5830,5830,0
|
|
20240226,103100,98896660,5830,5830,5830,5830,1
|
|
20240226,103000,98890830,5830,5830,5830,5830,0
|
|
20240226,102900,98890830,5830,5820,5830,5820,4
|
|
20240226,102800,98867540,5820,5810,5820,5800,2003
|
|
20240226,102700,87249010,5820,5820,5820,5820,0
|
|
20240226,102600,87249010,5820,5820,5820,5820,0
|
|
20240226,102500,87249010,5820,5820,5820,5820,1
|
|
20240226,102400,87243190,5800,5800,5800,5800,79
|
|
20240226,102300,86784990,5820,5820,5820,5820,0
|
|
20240226,102200,86784990,5820,5820,5820,5820,0
|
|
20240226,102100,86784990,5820,5810,5820,5810,7
|
|
20240226,102000,86744310,5810,5810,5810,5810,0
|
|
20240226,101900,86744310,5810,5810,5810,5810,0
|
|
20240226,101800,86744310,5810,5810,5810,5810,0
|
|
20240226,101700,86744310,5810,5810,5810,5810,0
|
|
20240226,101600,86744310,5810,5810,5810,5810,0
|
|
20240226,101500,86744310,5810,5810,5810,5810,0
|
|
20240226,101400,86744310,5810,5810,5810,5810,0
|
|
20240226,101300,86744310,5810,5810,5810,5810,0
|
|
20240226,101200,86744310,5810,5810,5810,5810,2
|
|
20240226,101100,86732690,5810,5810,5810,5810,3
|
|
20240226,101000,86715260,5790,5790,5790,5790,0
|
|
20240226,100900,86715260,5790,5800,5800,5790,475
|
|
20240226,100800,83964260,5790,5790,5790,5790,2
|
|
20240226,100700,83952680,5790,5800,5800,5790,450
|
|
20240226,100600,81346880,5800,5820,5820,5800,292
|
|
20240226,100500,79653000,5820,5820,5820,5820,0
|
|
20240226,100400,79653000,5820,5820,5820,5820,122
|
|
20240226,100300,78942960,5820,5820,5820,5820,0
|
|
20240226,100200,78942960,5820,5820,5820,5820,1
|
|
20240226,100100,78937140,5800,5800,5800,5800,349
|
|
20240226,100000,76912940,5820,5820,5820,5820,40
|
|
20240226,095900,76680140,5820,5820,5820,5820,0
|
|
20240226,095800,76680140,5820,5820,5820,5820,18
|
|
20240226,095700,76575380,5810,5840,5840,5810,878
|
|
20240226,095600,71469150,5820,5820,5820,5820,30
|
|
20240226,095500,71294550,5820,5820,5820,5820,0
|
|
20240226,095400,71294550,5820,5840,5840,5820,6
|
|
20240226,095300,71259610,5810,5810,5810,5810,0
|
|
20240226,095200,71259610,5810,5840,5840,5810,201
|
|
20240226,095100,70091290,5840,5840,5840,5840,11
|
|
20240226,095000,70027050,5820,5820,5820,5820,0
|
|
20240226,094900,70027050,5820,5820,5820,5820,0
|
|
20240226,094800,70027050,5820,5820,5820,5820,0
|
|
20240226,094700,70027050,5820,5830,5830,5820,239
|
|
20240226,094600,68635940,5850,5840,5850,5840,12
|
|
20240226,094500,68565750,5840,5840,5840,5840,49
|
|
20240226,094400,68279590,5840,5840,5840,5840,1
|
|
20240226,094300,68273750,5860,5860,5860,5860,0
|
|
20240226,094200,68273750,5860,5860,5860,5860,133
|
|
20240226,094100,67494370,5860,5860,5860,5860,9
|
|
20240226,094000,67441630,5860,5850,5860,5850,56
|
|
20240226,093900,67113490,5860,5860,5860,5860,0
|
|
20240226,093800,67113490,5860,5860,5860,5860,1
|
|
20240226,093700,67107630,5860,5860,5860,5860,1
|
|
20240226,093600,67101770,5820,5820,5870,5820,54
|
|
20240226,093500,66787440,5810,5810,5810,5810,0
|
|
20240226,093400,66787440,5810,5850,5870,5810,1009
|
|
20240226,093300,60870830,5850,5850,5850,5850,1
|
|
20240226,093200,60864980,5850,5820,5850,5820,2002
|
|
20240226,093100,49163600,5820,5800,5830,5800,17
|
|
20240226,093000,49064900,5790,5790,5790,5790,0
|
|
20240226,092900,49064900,5790,5790,5790,5790,241
|
|
20240226,092800,47669510,5800,5790,5800,5790,52
|
|
20240226,092700,47367920,5790,5790,5790,5790,0
|
|
20240226,092600,47367920,5790,5790,5790,5790,0
|
|
20240226,092500,47367920,5790,5790,5790,5790,40
|
|
20240226,092400,47136320,5790,5830,5830,5790,412
|
|
20240226,092300,44748790,5830,5830,5830,5830,95
|
|
20240226,092200,44194940,5830,5830,5830,5830,0
|
|
20240226,092100,44194940,5830,5830,5830,5830,0
|
|
20240226,092000,44194940,5830,5820,5830,5820,250
|
|
20240226,091900,42737840,5820,5820,5820,5820,11
|
|
20240226,091800,42673820,5820,5820,5820,5820,1
|
|
20240226,091700,42668000,5820,5820,5820,5820,400
|
|
20240226,091600,40340000,5820,5800,5820,5800,193
|
|
20240226,091500,39217440,5820,5800,5820,5800,1300
|
|
20240226,091400,31652280,5800,5800,5800,5800,60
|
|
20240226,091300,31304280,5800,5800,5800,5800,335
|
|
20240226,091200,29361280,5800,5800,5800,5800,83
|
|
20240226,091100,28879880,5800,5810,5810,5800,596
|
|
20240226,091000,25422680,5810,5810,5810,5810,12
|
|
20240226,090900,25352960,5820,5800,5820,5800,746
|
|
20240226,090800,21018960,5800,5800,5800,5790,206
|
|
20240226,090700,19824280,5810,5810,5810,5810,418
|
|
20240226,090600,17395700,5810,5840,5840,5810,44
|
|
20240226,090500,17139990,5810,5810,5810,5810,513
|
|
20240226,090400,14159460,5820,5820,5820,5820,516
|
|
20240226,090300,11156340,5820,5820,5820,5820,46
|
|
20240226,090200,10888620,5820,5820,5820,5820,191
|
|
20240226,090100,9777000,5840,5840,5840,5830,874
|
|
20240226,090000,4673230,5830,5850,5860,5820,799
|