584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184100,1793190000,600000,600000,600000,600000,4
|
|
20240226,184000,1793190000,600000,600000,600000,600000,0
|
|
20240226,183900,1793190000,600000,600000,600000,600000,0
|
|
20240226,183800,1793190000,600000,600000,600000,600000,0
|
|
20240226,183700,1793190000,600000,600000,600000,600000,0
|
|
20240226,183600,1793190000,600000,600000,600000,600000,0
|
|
20240226,183500,1793190000,600000,600000,600000,600000,0
|
|
20240226,183400,1793190000,600000,600000,600000,600000,0
|
|
20240226,183300,1793190000,600000,600000,600000,600000,0
|
|
20240226,183200,1793190000,600000,600000,600000,600000,0
|
|
20240226,183100,1793190000,600000,600000,600000,600000,0
|
|
20240226,183000,1793190000,600000,600000,600000,600000,0
|
|
20240226,182900,1793190000,600000,600000,600000,600000,0
|
|
20240226,182800,1793190000,600000,600000,600000,600000,0
|
|
20240226,182700,1793190000,600000,600000,600000,600000,0
|
|
20240226,182600,1793190000,600000,600000,600000,600000,0
|
|
20240226,182500,1793190000,600000,600000,600000,600000,0
|
|
20240226,182400,1793190000,600000,600000,600000,600000,0
|
|
20240226,182300,1793190000,600000,600000,600000,600000,0
|
|
20240226,182200,1793190000,600000,600000,600000,600000,0
|
|
20240226,182100,1793190000,600000,600000,600000,600000,0
|
|
20240226,182000,1793190000,600000,600000,600000,600000,0
|
|
20240226,181900,1793190000,600000,600000,600000,600000,0
|
|
20240226,181800,1793190000,600000,600000,600000,600000,0
|
|
20240226,181700,1793190000,600000,600000,600000,600000,0
|
|
20240226,181600,1793190000,600000,600000,600000,600000,0
|
|
20240226,181500,1793190000,600000,600000,600000,600000,0
|
|
20240226,181400,1793190000,600000,600000,600000,600000,0
|
|
20240226,181300,1793190000,600000,600000,600000,600000,0
|
|
20240226,181200,1793190000,600000,600000,600000,600000,0
|
|
20240226,181100,1793190000,600000,600000,600000,600000,4
|
|
20240226,181000,1793190000,600000,600000,600000,600000,0
|
|
20240226,180900,1793190000,600000,600000,600000,600000,0
|
|
20240226,180800,1793190000,600000,600000,600000,600000,0
|
|
20240226,180700,1793190000,600000,600000,600000,600000,0
|
|
20240226,180600,1793190000,600000,600000,600000,600000,0
|
|
20240226,180500,1793190000,600000,600000,600000,600000,0
|
|
20240226,180400,1793190000,600000,600000,600000,600000,0
|
|
20240226,180300,1793190000,600000,600000,600000,600000,0
|
|
20240226,180200,1793190000,600000,600000,600000,600000,0
|
|
20240226,180100,1793190000,600000,600000,600000,600000,0
|
|
20240226,180000,1793190000,600000,600000,600000,600000,0
|
|
20240226,175900,1793190000,600000,600000,600000,600000,0
|
|
20240226,175800,1793190000,600000,600000,600000,600000,0
|
|
20240226,175700,1793190000,600000,600000,600000,600000,0
|
|
20240226,175600,1793190000,600000,600000,600000,600000,0
|
|
20240226,175500,1793190000,600000,600000,600000,600000,0
|
|
20240226,175400,1793190000,600000,600000,600000,600000,0
|
|
20240226,175300,1793190000,600000,600000,600000,600000,0
|
|
20240226,175200,1793190000,600000,600000,600000,600000,0
|
|
20240226,175100,1793190000,600000,600000,600000,600000,0
|
|
20240226,175000,1793190000,600000,600000,600000,600000,0
|
|
20240226,174900,1793190000,600000,600000,600000,600000,0
|
|
20240226,174800,1793190000,600000,600000,600000,600000,0
|
|
20240226,174700,1793190000,600000,600000,600000,600000,0
|
|
20240226,174600,1793190000,600000,600000,600000,600000,0
|
|
20240226,174500,1793190000,600000,600000,600000,600000,0
|
|
20240226,174400,1793190000,600000,600000,600000,600000,0
|
|
20240226,174300,1793190000,600000,600000,600000,600000,0
|
|
20240226,174200,1793190000,600000,600000,600000,600000,0
|
|
20240226,174100,1793190000,600000,600000,600000,600000,4
|
|
20240226,174000,1793190000,600000,600000,600000,600000,0
|
|
20240226,173900,1793190000,600000,600000,600000,600000,0
|
|
20240226,173800,1793190000,600000,600000,600000,600000,0
|
|
20240226,173700,1793190000,600000,600000,600000,600000,0
|
|
20240226,173600,1793190000,600000,600000,600000,600000,0
|
|
20240226,173500,1793190000,600000,600000,600000,600000,0
|
|
20240226,173400,1793190000,600000,600000,600000,600000,0
|
|
20240226,173300,1793190000,600000,600000,600000,600000,0
|
|
20240226,173200,1793190000,600000,600000,600000,600000,0
|
|
20240226,173100,1793190000,600000,600000,600000,600000,0
|
|
20240226,173000,1793190000,600000,600000,600000,600000,0
|
|
20240226,172900,1793190000,600000,600000,600000,600000,0
|
|
20240226,172800,1793190000,600000,600000,600000,600000,0
|
|
20240226,172700,1793190000,600000,600000,600000,600000,0
|
|
20240226,172600,1793190000,600000,600000,600000,600000,0
|
|
20240226,172500,1793190000,600000,600000,600000,600000,0
|
|
20240226,172400,1793190000,600000,600000,600000,600000,0
|
|
20240226,172300,1793190000,600000,600000,600000,600000,0
|
|
20240226,172200,1793190000,600000,600000,600000,600000,0
|
|
20240226,172100,1793190000,600000,600000,600000,600000,0
|
|
20240226,172000,1793190000,600000,600000,600000,600000,0
|
|
20240226,171900,1793190000,600000,600000,600000,600000,0
|
|
20240226,171800,1793190000,600000,600000,600000,600000,0
|
|
20240226,171700,1793190000,600000,600000,600000,600000,0
|
|
20240226,171600,1793190000,600000,600000,600000,600000,0
|
|
20240226,171500,1793190000,600000,600000,600000,600000,0
|
|
20240226,171400,1793190000,600000,600000,600000,600000,0
|
|
20240226,171300,1793190000,600000,600000,600000,600000,0
|
|
20240226,171200,1793190000,600000,600000,600000,600000,0
|
|
20240226,171100,1793190000,600000,600000,600000,600000,4
|
|
20240226,171000,1793190000,600000,600000,600000,600000,0
|
|
20240226,170900,1793190000,600000,600000,600000,600000,0
|
|
20240226,170800,1793190000,600000,600000,600000,600000,0
|
|
20240226,170700,1793190000,600000,600000,600000,600000,0
|
|
20240226,170600,1793190000,600000,600000,600000,600000,0
|
|
20240226,170500,1793190000,600000,600000,600000,600000,0
|
|
20240226,170400,1793190000,600000,600000,600000,600000,0
|
|
20240226,170300,1793190000,600000,600000,600000,600000,0
|
|
20240226,170200,1793190000,600000,600000,600000,600000,0
|
|
20240226,170100,1793190000,600000,600000,600000,600000,0
|
|
20240226,170000,1793190000,600000,600000,600000,600000,0
|
|
20240226,165900,1793190000,600000,600000,600000,600000,0
|
|
20240226,165800,1793190000,600000,600000,600000,600000,0
|
|
20240226,165700,1793190000,600000,600000,600000,600000,0
|
|
20240226,165600,1793190000,600000,600000,600000,600000,0
|
|
20240226,165500,1793190000,600000,600000,600000,600000,0
|
|
20240226,165400,1793190000,600000,600000,600000,600000,0
|
|
20240226,165300,1793190000,600000,600000,600000,600000,0
|
|
20240226,165200,1793190000,600000,600000,600000,600000,0
|
|
20240226,165100,1793190000,600000,600000,600000,600000,0
|
|
20240226,165000,1793190000,600000,600000,600000,600000,0
|
|
20240226,164900,1793190000,600000,600000,600000,600000,0
|
|
20240226,164800,1793190000,600000,600000,600000,600000,0
|
|
20240226,164700,1793190000,600000,600000,600000,600000,0
|
|
20240226,164600,1793190000,600000,600000,600000,600000,0
|
|
20240226,164500,1793190000,600000,600000,600000,600000,0
|
|
20240226,164400,1793190000,600000,600000,600000,600000,0
|
|
20240226,164300,1793190000,600000,600000,600000,600000,0
|
|
20240226,164200,1793190000,600000,600000,600000,600000,0
|
|
20240226,164100,1793190000,600000,600000,600000,600000,4
|
|
20240226,164000,1793190000,600000,600000,600000,600000,0
|
|
20240226,163900,1793190000,600000,600000,600000,600000,0
|
|
20240226,163800,1793190000,600000,600000,600000,600000,0
|
|
20240226,163700,1793190000,600000,600000,600000,600000,0
|
|
20240226,163600,1793190000,600000,600000,600000,600000,0
|
|
20240226,163500,1793190000,600000,600000,600000,600000,0
|
|
20240226,163400,1793190000,600000,600000,600000,600000,0
|
|
20240226,163300,1793190000,600000,600000,600000,600000,0
|
|
20240226,163200,1793190000,600000,600000,600000,600000,0
|
|
20240226,163100,1793190000,600000,600000,600000,600000,0
|
|
20240226,163000,1793190000,600000,600000,600000,600000,0
|
|
20240226,162900,1793190000,600000,600000,600000,600000,0
|
|
20240226,162800,1793190000,600000,600000,600000,600000,0
|
|
20240226,162700,1793190000,600000,600000,600000,600000,0
|
|
20240226,162600,1793190000,600000,600000,600000,600000,0
|
|
20240226,162500,1793190000,600000,600000,600000,600000,0
|
|
20240226,162400,1793190000,600000,600000,600000,600000,0
|
|
20240226,162300,1793190000,600000,600000,600000,600000,0
|
|
20240226,162200,1793190000,600000,600000,600000,600000,0
|
|
20240226,162100,1793190000,600000,600000,600000,600000,0
|
|
20240226,162000,1793190000,600000,600000,600000,600000,0
|
|
20240226,161900,1793190000,600000,600000,600000,600000,0
|
|
20240226,161800,1793190000,600000,600000,600000,600000,0
|
|
20240226,161700,1793190000,600000,600000,600000,600000,0
|
|
20240226,161600,1793190000,600000,600000,600000,600000,0
|
|
20240226,161500,1793190000,600000,600000,600000,600000,0
|
|
20240226,161400,1793190000,600000,600000,600000,600000,0
|
|
20240226,161300,1793190000,600000,600000,600000,600000,0
|
|
20240226,161200,1793190000,600000,600000,600000,600000,0
|
|
20240226,161100,1793190000,600000,600000,600000,600000,4
|
|
20240226,161000,1793190000,600000,600000,600000,600000,0
|
|
20240226,160900,1793190000,600000,600000,600000,600000,0
|
|
20240226,160800,1793190000,600000,600000,600000,600000,0
|
|
20240226,160700,1793190000,600000,600000,600000,600000,0
|
|
20240226,160600,1793190000,600000,600000,600000,600000,0
|
|
20240226,160500,1793190000,600000,600000,600000,600000,0
|
|
20240226,160400,1793190000,600000,600000,600000,600000,0
|
|
20240226,160300,1793190000,600000,600000,600000,600000,0
|
|
20240226,160200,1793190000,600000,600000,600000,600000,0
|
|
20240226,160100,1793190000,600000,600000,600000,600000,0
|
|
20240226,160000,1793190000,600000,600000,600000,600000,0
|
|
20240226,155900,1793190000,600000,600000,600000,600000,0
|
|
20240226,155800,1793190000,600000,600000,600000,600000,0
|
|
20240226,155700,1793190000,600000,600000,600000,600000,0
|
|
20240226,155600,1793190000,600000,600000,600000,600000,0
|
|
20240226,155500,1793190000,600000,600000,600000,600000,0
|
|
20240226,155400,1793190000,600000,600000,600000,600000,0
|
|
20240226,155300,1793190000,600000,600000,600000,600000,0
|
|
20240226,155200,1793190000,600000,600000,600000,600000,0
|
|
20240226,155100,1793190000,600000,600000,600000,600000,0
|
|
20240226,155000,1793190000,600000,600000,600000,600000,0
|
|
20240226,154900,1793190000,600000,600000,600000,600000,0
|
|
20240226,154800,1793190000,600000,600000,600000,600000,0
|
|
20240226,154700,1793190000,600000,600000,600000,600000,0
|
|
20240226,154600,1793190000,600000,600000,600000,600000,0
|
|
20240226,154500,1793190000,600000,600000,600000,600000,0
|
|
20240226,154400,1793190000,600000,600000,600000,600000,0
|
|
20240226,154300,1793190000,600000,600000,600000,600000,0
|
|
20240226,154200,1793190000,600000,600000,600000,600000,0
|
|
20240226,154100,1793190000,600000,600000,600000,600000,4
|
|
20240226,154000,1793190000,600000,600000,600000,600000,0
|
|
20240226,153900,1793190000,600000,600000,600000,600000,0
|
|
20240226,153800,1793190000,600000,600000,600000,600000,0
|
|
20240226,153700,1793190000,600000,600000,600000,600000,0
|
|
20240226,153600,1793190000,600000,600000,600000,600000,0
|
|
20240226,153500,1793190000,600000,600000,600000,600000,0
|
|
20240226,153400,1793190000,600000,600000,600000,600000,0
|
|
20240226,153300,1793190000,600000,600000,600000,600000,0
|
|
20240226,153200,1793190000,600000,600000,600000,600000,0
|
|
20240226,153100,1793190000,600000,600000,600000,600000,0
|
|
20240226,153000,1793190000,600000,600000,600000,600000,4
|
|
20240226,152900,1790790000,601000,601000,601000,601000,0
|
|
20240226,152800,1790790000,601000,601000,601000,601000,0
|
|
20240226,152700,1790790000,601000,601000,601000,601000,0
|
|
20240226,152600,1790790000,601000,601000,601000,601000,0
|
|
20240226,152500,1790790000,601000,601000,601000,601000,0
|
|
20240226,152400,1790790000,601000,601000,601000,601000,0
|
|
20240226,152300,1790790000,601000,601000,601000,601000,0
|
|
20240226,152200,1790790000,601000,601000,601000,601000,0
|
|
20240226,152100,1790790000,601000,601000,601000,601000,0
|
|
20240226,152000,1790790000,601000,601000,601000,601000,0
|
|
20240226,151900,1790790000,601000,601000,601000,601000,1
|
|
20240226,151800,1790189000,596000,597000,597000,596000,101
|
|
20240226,151700,1729992000,600000,600000,600000,600000,23
|
|
20240226,151600,1716192000,600000,600000,600000,600000,7
|
|
20240226,151500,1711992000,600000,600000,600000,600000,8
|
|
20240226,151400,1707192000,599000,599000,599000,599000,8
|
|
20240226,151300,1702400000,599000,599000,599000,599000,16
|
|
20240226,151200,1692816000,599000,599000,599000,599000,9
|
|
20240226,151100,1687425000,599000,599000,599000,599000,2
|
|
20240226,151000,1686227000,600000,599000,600000,599000,11
|
|
20240226,150900,1679631000,600000,600000,600000,600000,8
|
|
20240226,150800,1674831000,600000,600000,600000,600000,9
|
|
20240226,150700,1669431000,600000,600000,600000,600000,5
|
|
20240226,150600,1666431000,600000,600000,600000,600000,14
|
|
20240226,150500,1658031000,600000,600000,600000,600000,8
|
|
20240226,150400,1653231000,600000,600000,600000,600000,0
|
|
20240226,150300,1653231000,600000,600000,600000,600000,0
|
|
20240226,150200,1653231000,600000,600000,600000,600000,11
|
|
20240226,150100,1646631000,601000,601000,601000,601000,9
|
|
20240226,150000,1641222000,601000,601000,601000,601000,7
|
|
20240226,145900,1637015000,600000,600000,600000,600000,6
|
|
20240226,145800,1633415000,601000,601000,601000,601000,0
|
|
20240226,145700,1633415000,601000,600000,601000,600000,26
|
|
20240226,145600,1617805000,600000,600000,600000,600000,15
|
|
20240226,145500,1608805000,600000,600000,600000,600000,11
|
|
20240226,145400,1602205000,600000,601000,602000,600000,13
|
|
20240226,145300,1594396000,601000,601000,601000,601000,6
|
|
20240226,145200,1590790000,601000,601000,601000,601000,6
|
|
20240226,145100,1587184000,601000,601000,601000,601000,15
|
|
20240226,145000,1578169000,602000,602000,602000,602000,6
|
|
20240226,144900,1574557000,601000,601000,601000,601000,0
|
|
20240226,144800,1574557000,601000,602000,602000,601000,15
|
|
20240226,144700,1565537000,601000,601000,601000,601000,5
|
|
20240226,144600,1562532000,601000,601000,601000,600000,16
|
|
20240226,144500,1552926000,598000,601000,602000,598000,58
|
|
20240226,144400,1518109000,601000,599000,601000,599000,28
|
|
20240226,144300,1501297000,599000,599000,599000,599000,17
|
|
20240226,144200,1491114000,598000,598000,598000,598000,0
|
|
20240226,144100,1491114000,598000,598000,598000,598000,2
|
|
20240226,144000,1489918000,598000,598000,598000,598000,0
|
|
20240226,143900,1489918000,598000,598000,598000,598000,0
|
|
20240226,143800,1489918000,598000,598000,598000,598000,0
|
|
20240226,143700,1489918000,598000,596000,598000,596000,8
|
|
20240226,143600,1485148000,596000,596000,596000,596000,0
|
|
20240226,143500,1485148000,596000,596000,596000,596000,0
|
|
20240226,143400,1485148000,596000,596000,596000,596000,0
|
|
20240226,143300,1485148000,596000,596000,596000,596000,0
|
|
20240226,143200,1485148000,596000,596000,596000,596000,0
|
|
20240226,143100,1485148000,596000,596000,596000,596000,0
|
|
20240226,143000,1485148000,596000,596000,596000,596000,0
|
|
20240226,142900,1485148000,596000,596000,596000,596000,0
|
|
20240226,142800,1485148000,596000,596000,596000,596000,0
|
|
20240226,142700,1485148000,596000,596000,596000,596000,0
|
|
20240226,142600,1485148000,596000,596000,596000,596000,0
|
|
20240226,142500,1485148000,596000,596000,596000,596000,0
|
|
20240226,142400,1485148000,596000,596000,596000,596000,0
|
|
20240226,142300,1485148000,596000,596000,596000,596000,0
|
|
20240226,142200,1485148000,596000,596000,596000,596000,0
|
|
20240226,142100,1485148000,596000,596000,596000,596000,0
|
|
20240226,142000,1485148000,596000,596000,596000,596000,0
|
|
20240226,141900,1485148000,596000,596000,596000,596000,24
|
|
20240226,141800,1470844000,598000,598000,598000,598000,1
|
|
20240226,141700,1470246000,598000,598000,598000,598000,0
|
|
20240226,141600,1470246000,598000,598000,598000,598000,4
|
|
20240226,141500,1467854000,596000,596000,596000,596000,0
|
|
20240226,141400,1467854000,596000,596000,596000,596000,1
|
|
20240226,141300,1467258000,597000,597000,597000,597000,0
|
|
20240226,141200,1467258000,597000,597000,597000,597000,0
|
|
20240226,141100,1467258000,597000,597000,597000,597000,1
|
|
20240226,141000,1466661000,598000,598000,598000,598000,0
|
|
20240226,140900,1466661000,598000,598000,598000,598000,0
|
|
20240226,140800,1466661000,598000,598000,598000,598000,0
|
|
20240226,140700,1466661000,598000,598000,598000,598000,4
|
|
20240226,140600,1464269000,598000,598000,598000,598000,0
|
|
20240226,140500,1464269000,598000,598000,598000,598000,0
|
|
20240226,140400,1464269000,598000,598000,598000,598000,0
|
|
20240226,140300,1464269000,598000,598000,598000,598000,2
|
|
20240226,140200,1463073000,600000,600000,600000,600000,0
|
|
20240226,140100,1463073000,600000,600000,600000,600000,0
|
|
20240226,140000,1463073000,600000,599000,600000,599000,9
|
|
20240226,135900,1457678000,598000,595000,598000,594000,156
|
|
20240226,135800,1364505000,594000,594000,594000,594000,4
|
|
20240226,135700,1362129000,594000,594000,594000,594000,0
|
|
20240226,135600,1362129000,594000,595000,595000,594000,14
|
|
20240226,135500,1353809000,594000,595000,595000,594000,6
|
|
20240226,135400,1350241000,595000,595000,595000,595000,4
|
|
20240226,135300,1347861000,593000,593000,593000,593000,0
|
|
20240226,135200,1347861000,593000,595000,595000,593000,70
|
|
20240226,135100,1306229000,595000,595000,595000,595000,0
|
|
20240226,135000,1306229000,595000,595000,595000,595000,0
|
|
20240226,134900,1306229000,595000,595000,595000,595000,0
|
|
20240226,134800,1306229000,595000,595000,595000,595000,0
|
|
20240226,134700,1306229000,595000,595000,595000,595000,1
|
|
20240226,134600,1305634000,595000,595000,595000,595000,0
|
|
20240226,134500,1305634000,595000,595000,595000,595000,0
|
|
20240226,134400,1305634000,595000,595000,595000,595000,4
|
|
20240226,134300,1303254000,595000,595000,595000,595000,0
|
|
20240226,134200,1303254000,595000,595000,595000,595000,4
|
|
20240226,134100,1300874000,595000,595000,595000,595000,6
|
|
20240226,134000,1297304000,596000,596000,596000,596000,0
|
|
20240226,133900,1297304000,596000,596000,596000,596000,0
|
|
20240226,133800,1297304000,596000,596000,596000,596000,0
|
|
20240226,133700,1297304000,596000,595000,596000,595000,11
|
|
20240226,133600,1290755000,594000,594000,596000,594000,34
|
|
20240226,133500,1270528000,594000,594000,594000,594000,13
|
|
20240226,133400,1262806000,593000,593000,593000,593000,8
|
|
20240226,133300,1258062000,593000,592000,593000,592000,5
|
|
20240226,133200,1255099000,592000,592000,592000,592000,0
|
|
20240226,133100,1255099000,592000,592000,592000,592000,10
|
|
20240226,133000,1249179000,592000,592000,592000,592000,6
|
|
20240226,132900,1245627000,591000,591000,591000,591000,3
|
|
20240226,132800,1243854000,590000,590000,590000,590000,0
|
|
20240226,132700,1243854000,590000,590000,590000,590000,0
|
|
20240226,132600,1243854000,590000,590000,590000,590000,10
|
|
20240226,132500,1237954000,590000,590000,590000,590000,0
|
|
20240226,132400,1237954000,590000,590000,590000,590000,20
|
|
20240226,132300,1226154000,591000,591000,591000,591000,0
|
|
20240226,132200,1226154000,591000,591000,591000,591000,0
|
|
20240226,132100,1226154000,591000,591000,591000,591000,0
|
|
20240226,132000,1226154000,591000,591000,591000,591000,0
|
|
20240226,131900,1226154000,591000,591000,591000,591000,0
|
|
20240226,131800,1226154000,591000,591000,591000,591000,0
|
|
20240226,131700,1226154000,591000,591000,591000,591000,3
|
|
20240226,131600,1224381000,591000,589000,591000,589000,34
|
|
20240226,131500,1204327000,589000,589000,589000,589000,5
|
|
20240226,131400,1201382000,589000,589000,589000,589000,0
|
|
20240226,131300,1201382000,589000,589000,589000,589000,0
|
|
20240226,131200,1201382000,589000,588000,589000,588000,10
|
|
20240226,131100,1195501000,588000,588000,588000,588000,1
|
|
20240226,131000,1194913000,590000,590000,590000,590000,0
|
|
20240226,130900,1194913000,590000,590000,590000,590000,0
|
|
20240226,130800,1194913000,590000,590000,590000,590000,0
|
|
20240226,130700,1194913000,590000,589000,590000,589000,13
|
|
20240226,130600,1187253000,588000,588000,588000,588000,0
|
|
20240226,130500,1187253000,588000,588000,588000,588000,0
|
|
20240226,130400,1187253000,588000,588000,588000,588000,0
|
|
20240226,130300,1187253000,588000,588000,588000,588000,0
|
|
20240226,130200,1187253000,588000,588000,588000,588000,0
|
|
20240226,130100,1187253000,588000,588000,588000,588000,10
|
|
20240226,130000,1181373000,587000,587000,588000,587000,9
|
|
20240226,125900,1176089000,587000,587000,587000,587000,10
|
|
20240226,125800,1170219000,587000,587000,587000,587000,22
|
|
20240226,125700,1157305000,587000,587000,587000,587000,2
|
|
20240226,125600,1156131000,587000,587000,587000,587000,25
|
|
20240226,125500,1141456000,587000,587000,587000,587000,2
|
|
20240226,125400,1140282000,588000,588000,588000,588000,2
|
|
20240226,125300,1139106000,587000,587000,587000,587000,4
|
|
20240226,125200,1136758000,587000,587000,587000,587000,2
|
|
20240226,125100,1135584000,588000,588000,588000,588000,0
|
|
20240226,125000,1135584000,588000,587000,588000,587000,3
|
|
20240226,124900,1133822000,587000,587000,587000,587000,4
|
|
20240226,124800,1131474000,588000,588000,588000,588000,22
|
|
20240226,124700,1118538000,588000,588000,588000,588000,2
|
|
20240226,124600,1117362000,588000,587000,588000,587000,6
|
|
20240226,124500,1113836000,587000,587000,587000,587000,3
|
|
20240226,124400,1112075000,587000,587000,587000,587000,2
|
|
20240226,124300,1110901000,587000,587000,587000,587000,2
|
|
20240226,124200,1109727000,587000,587000,587000,587000,4
|
|
20240226,124100,1107379000,587000,587000,587000,587000,2
|
|
20240226,124000,1106205000,588000,588000,588000,588000,1
|
|
20240226,123900,1105617000,587000,587000,587000,587000,4
|
|
20240226,123800,1103269000,587000,587000,587000,587000,2
|
|
20240226,123700,1102095000,587000,588000,588000,587000,3
|
|
20240226,123600,1100333000,587000,587000,587000,587000,2
|
|
20240226,123500,1099159000,587000,587000,587000,587000,4
|
|
20240226,123400,1096811000,587000,587000,587000,587000,2
|
|
20240226,123300,1095637000,587000,587000,587000,587000,2
|
|
20240226,123200,1094463000,587000,587000,587000,587000,0
|
|
20240226,123100,1094463000,587000,588000,588000,587000,4
|
|
20240226,123000,1092113000,588000,588000,588000,588000,5
|
|
20240226,122900,1089173000,587000,587000,587000,587000,4
|
|
20240226,122800,1086825000,587000,587000,587000,587000,4
|
|
20240226,122700,1084477000,587000,586000,587000,586000,4
|
|
20240226,122600,1082131000,586000,586000,586000,586000,2
|
|
20240226,122500,1080959000,586000,586000,586000,586000,9
|
|
20240226,122400,1075685000,587000,586000,587000,586000,4
|
|
20240226,122300,1073339000,586000,586000,586000,586000,2
|
|
20240226,122200,1072167000,586000,586000,586000,586000,2
|
|
20240226,122100,1070995000,588000,585000,588000,585000,12
|
|
20240226,122000,1063949000,586000,586000,586000,586000,1
|
|
20240226,121900,1063363000,586000,586000,586000,586000,7
|
|
20240226,121800,1059261000,586000,586000,586000,586000,4
|
|
20240226,121700,1056917000,586000,585000,586000,585000,4
|
|
20240226,121600,1054575000,586000,586000,586000,586000,0
|
|
20240226,121500,1054575000,586000,586000,586000,586000,2
|
|
20240226,121400,1053403000,586000,586000,586000,586000,4
|
|
20240226,121300,1051059000,586000,586000,586000,586000,2
|
|
20240226,121200,1049887000,586000,586000,586000,586000,2
|
|
20240226,121100,1048715000,586000,586000,587000,586000,14
|
|
20240226,121000,1040503000,585000,585000,585000,585000,2
|
|
20240226,120900,1039333000,585000,585000,585000,585000,4
|
|
20240226,120800,1036993000,584000,584000,584000,584000,2
|
|
20240226,120700,1035825000,584000,584000,584000,584000,5
|
|
20240226,120600,1032905000,584000,584000,584000,584000,2
|
|
20240226,120500,1031737000,584000,584000,584000,584000,2
|
|
20240226,120400,1030569000,585000,585000,585000,585000,3
|
|
20240226,120300,1028814000,585000,585000,585000,585000,2
|
|
20240226,120200,1027644000,585000,585000,585000,585000,1
|
|
20240226,120100,1027059000,587000,585000,587000,584000,20
|
|
20240226,120000,1015361000,584000,585000,585000,584000,2
|
|
20240226,115900,1014192000,586000,585000,586000,585000,3
|
|
20240226,115800,1012435000,585000,584000,585000,584000,11
|
|
20240226,115700,1006008000,584000,585000,585000,584000,6
|
|
20240226,115600,1002500000,585000,585000,585000,585000,2
|
|
20240226,115500,1001330000,585000,585000,585000,585000,2
|
|
20240226,115400,1000160000,585000,584000,585000,584000,8
|
|
20240226,115300,995485000,584000,584000,584000,584000,2
|
|
20240226,115200,994317000,584000,584000,584000,584000,3
|
|
20240226,115100,992565000,584000,584000,584000,584000,2
|
|
20240226,115000,991397000,584000,584000,585000,584000,6
|
|
20240226,114900,987892000,584000,584000,584000,584000,2
|
|
20240226,114800,986724000,584000,584000,584000,584000,2
|
|
20240226,114700,985556000,584000,584000,584000,584000,7
|
|
20240226,114600,981468000,584000,584000,584000,584000,2
|
|
20240226,114500,980300000,585000,585000,585000,585000,1
|
|
20240226,114400,979715000,584000,584000,584000,584000,3
|
|
20240226,114300,977963000,584000,585000,585000,584000,3
|
|
20240226,114200,976210000,585000,585000,585000,585000,2
|
|
20240226,114100,975040000,585000,585000,585000,585000,2
|
|
20240226,114000,973870000,585000,585000,585000,585000,2
|
|
20240226,113900,972700000,585000,585000,586000,585000,10
|
|
20240226,113800,966843000,585000,585000,585000,585000,2
|
|
20240226,113700,965673000,585000,585000,585000,585000,2
|
|
20240226,113600,964503000,585000,585000,585000,585000,14
|
|
20240226,113500,956313000,585000,585000,585000,585000,2
|
|
20240226,113400,955143000,585000,585000,585000,585000,2
|
|
20240226,113300,953973000,585000,586000,586000,585000,3
|
|
20240226,113200,952216000,586000,585000,586000,585000,3
|
|
20240226,113100,950460000,586000,586000,586000,586000,1
|
|
20240226,113000,949874000,586000,586000,586000,586000,3
|
|
20240226,112900,948116000,586000,585000,586000,585000,7
|
|
20240226,112800,944019000,587000,586000,587000,586000,2
|
|
20240226,112700,942846000,585000,585000,585000,585000,2
|
|
20240226,112600,941676000,585000,586000,586000,585000,3
|
|
20240226,112500,939920000,586000,586000,586000,586000,2
|
|
20240226,112400,938748000,586000,586000,586000,586000,2
|
|
20240226,112300,937576000,586000,586000,586000,585000,5
|
|
20240226,112200,934647000,586000,586000,586000,586000,2
|
|
20240226,112100,933475000,586000,586000,586000,586000,2
|
|
20240226,112000,932303000,586000,586000,587000,586000,23
|
|
20240226,111900,918805000,585000,585000,585000,585000,4
|
|
20240226,111800,916465000,585000,585000,586000,585000,5
|
|
20240226,111700,913539000,585000,585000,585000,585000,2
|
|
20240226,111600,912369000,585000,585000,585000,585000,2
|
|
20240226,111500,911199000,585000,585000,585000,585000,2
|
|
20240226,111400,910029000,586000,584000,586000,584000,11
|
|
20240226,111300,903592000,584000,584000,584000,584000,2
|
|
20240226,111200,902424000,584000,584000,584000,584000,5
|
|
20240226,111100,899504000,584000,584000,584000,584000,2
|
|
20240226,111000,898336000,584000,584000,584000,584000,2
|
|
20240226,110900,897168000,585000,584000,585000,584000,10
|
|
20240226,110800,891323000,585000,584000,585000,584000,5
|
|
20240226,110700,888401000,584000,584000,584000,584000,2
|
|
20240226,110600,887233000,584000,584000,584000,584000,3
|
|
20240226,110500,885481000,585000,585000,585000,585000,2
|
|
20240226,110400,884311000,586000,584000,586000,584000,8
|
|
20240226,110300,879629000,584000,584000,584000,584000,2
|
|
20240226,110200,878461000,584000,584000,584000,583000,5
|
|
20240226,110100,875542000,584000,584000,584000,584000,4
|
|
20240226,110000,873206000,583000,583000,583000,583000,2
|
|
20240226,105900,872040000,584000,584000,584000,584000,2
|
|
20240226,105800,870872000,584000,583000,584000,583000,4
|
|
20240226,105700,868538000,583000,583000,583000,583000,1
|
|
20240226,105600,867955000,584000,584000,584000,584000,7
|
|
20240226,105500,863867000,584000,584000,584000,584000,60
|
|
20240226,105400,828827000,584000,584000,584000,584000,2
|
|
20240226,105300,827659000,585000,585000,585000,585000,4
|
|
20240226,105200,825319000,585000,585000,585000,585000,2
|
|
20240226,105100,824149000,584000,585000,585000,584000,7
|
|
20240226,105000,820058000,585000,585000,585000,585000,2
|
|
20240226,104900,818888000,585000,585000,585000,585000,3
|
|
20240226,104800,817133000,585000,584000,585000,584000,3
|
|
20240226,104700,815380000,584000,584000,584000,584000,5
|
|
20240226,104600,812460000,584000,584000,584000,584000,2
|
|
20240226,104500,811292000,584000,584000,584000,584000,2
|
|
20240226,104400,810124000,585000,584000,586000,584000,14
|
|
20240226,104300,801926000,584000,584000,584000,584000,2
|
|
20240226,104200,800758000,585000,584000,585000,584000,3
|
|
20240226,104100,799005000,584000,585000,585000,584000,3
|
|
20240226,104000,797251000,586000,586000,586000,586000,1
|
|
20240226,103900,796665000,586000,586000,587000,586000,10
|
|
20240226,103800,790802000,586000,585000,586000,585000,15
|
|
20240226,103700,782023000,585000,584000,585000,583000,33
|
|
20240226,103600,762773000,584000,585000,585000,584000,14
|
|
20240226,103500,754596000,585000,583000,585000,583000,16
|
|
20240226,103400,745246000,584000,584000,585000,584000,10
|
|
20240226,103300,739400000,585000,585000,585000,585000,1
|
|
20240226,103200,738815000,583000,585000,585000,583000,93
|
|
20240226,103100,684453000,585000,586000,586000,585000,24
|
|
20240226,103000,670394000,586000,587000,587000,586000,27
|
|
20240226,102900,654547000,587000,587000,587000,587000,7
|
|
20240226,102800,650438000,587000,587000,587000,587000,2
|
|
20240226,102700,649264000,587000,587000,587000,587000,2
|
|
20240226,102600,648090000,587000,587000,587000,587000,2
|
|
20240226,102500,646916000,589000,589000,590000,589000,16
|
|
20240226,102400,637491000,588000,588000,588000,588000,5
|
|
20240226,102300,634551000,588000,588000,588000,588000,13
|
|
20240226,102200,626907000,589000,589000,589000,589000,2
|
|
20240226,102100,625729000,588000,588000,588000,588000,3
|
|
20240226,102000,623965000,588000,588000,588000,588000,4
|
|
20240226,101900,621613000,590000,590000,590000,590000,2
|
|
20240226,101800,620433000,588000,589000,589000,588000,33
|
|
20240226,101700,601026000,589000,590000,590000,588000,16
|
|
20240226,101600,591605000,590000,589000,591000,589000,7
|
|
20240226,101500,587476000,588000,589000,589000,588000,8
|
|
20240226,101400,582765000,588000,588000,588000,588000,0
|
|
20240226,101300,582765000,588000,590000,590000,588000,56
|
|
20240226,101200,549741000,590000,591000,591000,590000,78
|
|
20240226,101100,503646000,591000,591000,591000,591000,2
|
|
20240226,101000,502464000,591000,592000,592000,591000,3
|
|
20240226,100900,500689000,593000,592000,593000,591000,189
|
|
20240226,100800,388957000,592000,592000,592000,592000,2
|
|
20240226,100700,387773000,592000,592000,592000,592000,12
|
|
20240226,100600,380669000,592000,593000,593000,592000,36
|
|
20240226,100500,359336000,593000,593000,593000,593000,4
|
|
20240226,100400,356964000,594000,595000,595000,594000,70
|
|
20240226,100300,315381000,595000,595000,595000,595000,20
|
|
20240226,100200,303481000,595000,595000,595000,595000,4
|
|
20240226,100100,301101000,595000,595000,595000,595000,2
|
|
20240226,100000,299911000,595000,596000,596000,595000,2
|
|
20240226,095900,298720000,595000,595000,596000,595000,5
|
|
20240226,095800,295744000,595000,595000,595000,595000,2
|
|
20240226,095700,294554000,595000,595000,595000,595000,1
|
|
20240226,095600,293959000,595000,596000,596000,595000,5
|
|
20240226,095500,290983000,595000,595000,596000,595000,5
|
|
20240226,095400,288007000,595000,595000,595000,595000,1
|
|
20240226,095300,287412000,596000,596000,596000,595000,6
|
|
20240226,095200,283840000,596000,596000,596000,596000,8
|
|
20240226,095100,279072000,598000,597000,598000,596000,89
|
|
20240226,095000,225990000,597000,597000,597000,597000,2
|
|
20240226,094900,224796000,597000,597000,597000,597000,3
|
|
20240226,094800,223005000,598000,597000,598000,597000,5
|
|
20240226,094700,220019000,597000,597000,597000,597000,2
|
|
20240226,094600,218825000,597000,597000,597000,597000,2
|
|
20240226,094500,217631000,597000,597000,597000,597000,4
|
|
20240226,094400,215243000,597000,597000,597000,597000,2
|
|
20240226,094300,214049000,597000,597000,598000,597000,4
|
|
20240226,094200,211660000,597000,597000,597000,597000,2
|
|
20240226,094100,210466000,598000,598000,598000,598000,1
|
|
20240226,094000,209868000,599000,598000,599000,598000,6
|
|
20240226,093900,206278000,598000,598000,598000,598000,3
|
|
20240226,093800,204484000,599000,598000,599000,597000,7
|
|
20240226,093700,200299000,598000,598000,598000,598000,2
|
|
20240226,093600,199103000,598000,598000,598000,597000,4
|
|
20240226,093500,196713000,597000,597000,597000,597000,3
|
|
20240226,093400,194922000,597000,597000,597000,597000,4
|
|
20240226,093300,192534000,597000,597000,597000,597000,1
|
|
20240226,093200,191937000,598000,597000,598000,597000,20
|
|
20240226,093100,179987000,597000,597000,597000,597000,2
|
|
20240226,093000,178793000,598000,598000,598000,598000,3
|
|
20240226,092900,176999000,598000,598000,598000,598000,2
|
|
20240226,092800,175803000,598000,598000,599000,598000,9
|
|
20240226,092700,170419000,598000,597000,598000,597000,4
|
|
20240226,092600,168029000,597000,598000,598000,597000,3
|
|
20240226,092500,166237000,597000,598000,598000,597000,3
|
|
20240226,092400,164445000,597000,597000,597000,597000,4
|
|
20240226,092300,162057000,597000,597000,597000,597000,2
|
|
20240226,092200,160863000,597000,597000,597000,597000,3
|
|
20240226,092100,159072000,598000,598000,598000,598000,6
|
|
20240226,092000,155484000,598000,597000,598000,597000,5
|
|
20240226,091900,152496000,598000,598000,598000,598000,31
|
|
20240226,091800,133958000,598000,598000,598000,598000,5
|
|
20240226,091700,130968000,598000,598000,599000,598000,22
|
|
20240226,091600,117809000,598000,598000,598000,598000,2
|
|
20240226,091500,116613000,599000,598000,599000,598000,3
|
|
20240226,091400,114818000,599000,599000,599000,599000,18
|
|
20240226,091300,104036000,599000,599000,599000,599000,4
|
|
20240226,091200,101640000,599000,599000,599000,599000,15
|
|
20240226,091100,92655000,600000,600000,600000,600000,2
|
|
20240226,091000,91455000,600000,599000,600000,598000,13
|
|
20240226,090900,83669000,598000,598000,598000,598000,0
|
|
20240226,090800,83669000,598000,602000,603000,598000,119
|
|
20240226,090700,11999000,599000,600000,600000,599000,9
|
|
20240226,090600,6603000,600000,600000,600000,600000,8
|
|
20240226,090500,1803000,601000,601000,601000,601000,0
|
|
20240226,090400,1803000,601000,601000,601000,601000,3
|
|
20240226,090300,0,602000,602000,602000,602000,0
|
|
20240226,090200,0,602000,602000,602000,602000,0
|
|
20240226,090100,0,602000,602000,602000,602000,0
|
|
20240226,090000,0,602000,602000,602000,602000,0
|