588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184500,289996950,6300,6300,6300,6300,6914
|
|
20240226,184400,289996950,6300,6300,6300,6300,0
|
|
20240226,184300,289996950,6300,6300,6300,6300,0
|
|
20240226,184200,289996950,6300,6300,6300,6300,0
|
|
20240226,184100,289996950,6300,6300,6300,6300,0
|
|
20240226,184000,289996950,6300,6300,6300,6300,0
|
|
20240226,183900,289996950,6300,6300,6300,6300,0
|
|
20240226,183800,289996950,6300,6300,6300,6300,0
|
|
20240226,183700,289996950,6300,6300,6300,6300,0
|
|
20240226,183600,289996950,6300,6300,6300,6300,0
|
|
20240226,183500,289996950,6300,6300,6300,6300,0
|
|
20240226,183400,289996950,6300,6300,6300,6300,0
|
|
20240226,183300,289996950,6300,6300,6300,6300,0
|
|
20240226,183200,289996950,6300,6300,6300,6300,0
|
|
20240226,183100,289996950,6300,6300,6300,6300,0
|
|
20240226,183000,289996950,6300,6300,6300,6300,0
|
|
20240226,182900,289996950,6300,6300,6300,6300,0
|
|
20240226,182800,289996950,6300,6300,6300,6300,0
|
|
20240226,182700,289996950,6300,6300,6300,6300,0
|
|
20240226,182600,289996950,6300,6300,6300,6300,0
|
|
20240226,182500,289996950,6300,6300,6300,6300,0
|
|
20240226,182400,289996950,6300,6300,6300,6300,0
|
|
20240226,182300,289996950,6300,6300,6300,6300,0
|
|
20240226,182200,289996950,6300,6300,6300,6300,0
|
|
20240226,182100,289996950,6300,6300,6300,6300,0
|
|
20240226,182000,289996950,6300,6300,6300,6300,0
|
|
20240226,181900,289996950,6300,6300,6300,6300,0
|
|
20240226,181800,289996950,6300,6300,6300,6300,0
|
|
20240226,181700,289996950,6300,6300,6300,6300,0
|
|
20240226,181600,289996950,6300,6300,6300,6300,0
|
|
20240226,181500,289996950,6300,6300,6300,6300,6914
|
|
20240226,181400,289996950,6300,6300,6300,6300,0
|
|
20240226,181300,289996950,6300,6300,6300,6300,0
|
|
20240226,181200,289996950,6300,6300,6300,6300,0
|
|
20240226,181100,289996950,6300,6300,6300,6300,0
|
|
20240226,181000,289996950,6300,6300,6300,6300,0
|
|
20240226,180900,289996950,6300,6300,6300,6300,0
|
|
20240226,180800,289996950,6300,6300,6300,6300,0
|
|
20240226,180700,289996950,6300,6300,6300,6300,0
|
|
20240226,180600,289996950,6300,6300,6300,6300,0
|
|
20240226,180500,289996950,6300,6300,6300,6300,0
|
|
20240226,180400,289996950,6300,6300,6300,6300,0
|
|
20240226,180300,289996950,6300,6300,6300,6300,0
|
|
20240226,180200,289996950,6300,6300,6300,6300,0
|
|
20240226,180100,289996950,6300,6300,6300,6300,0
|
|
20240226,180000,289996950,6300,6300,6300,6300,0
|
|
20240226,175900,289996950,6300,6300,6300,6300,0
|
|
20240226,175800,289996950,6300,6300,6300,6300,0
|
|
20240226,175700,289996950,6300,6300,6300,6300,0
|
|
20240226,175600,289996950,6300,6300,6300,6300,0
|
|
20240226,175500,289996950,6300,6300,6300,6300,0
|
|
20240226,175400,289996950,6300,6300,6300,6300,0
|
|
20240226,175300,289996950,6300,6300,6300,6300,0
|
|
20240226,175200,289996950,6300,6300,6300,6300,0
|
|
20240226,175100,289996950,6300,6300,6300,6300,0
|
|
20240226,175000,289996950,6300,6300,6300,6300,0
|
|
20240226,174900,289996950,6300,6300,6300,6300,0
|
|
20240226,174800,289996950,6300,6300,6300,6300,0
|
|
20240226,174700,289996950,6300,6300,6300,6300,0
|
|
20240226,174600,289996950,6300,6300,6300,6300,0
|
|
20240226,174500,289996950,6300,6300,6300,6300,6914
|
|
20240226,174400,289996950,6300,6300,6300,6300,0
|
|
20240226,174300,289996950,6300,6300,6300,6300,0
|
|
20240226,174200,289996950,6300,6300,6300,6300,0
|
|
20240226,174100,289996950,6300,6300,6300,6300,0
|
|
20240226,174000,289996950,6300,6300,6300,6300,0
|
|
20240226,173900,289996950,6300,6300,6300,6300,0
|
|
20240226,173800,289996950,6300,6300,6300,6300,0
|
|
20240226,173700,289996950,6300,6300,6300,6300,0
|
|
20240226,173600,289996950,6300,6300,6300,6300,0
|
|
20240226,173500,289996950,6300,6300,6300,6300,0
|
|
20240226,173400,289996950,6300,6300,6300,6300,0
|
|
20240226,173300,289996950,6300,6300,6300,6300,0
|
|
20240226,173200,289996950,6300,6300,6300,6300,0
|
|
20240226,173100,289996950,6300,6300,6300,6300,0
|
|
20240226,173000,289996950,6300,6300,6300,6300,0
|
|
20240226,172900,289996950,6300,6300,6300,6300,0
|
|
20240226,172800,289996950,6300,6300,6300,6300,0
|
|
20240226,172700,289996950,6300,6300,6300,6300,0
|
|
20240226,172600,289996950,6300,6300,6300,6300,0
|
|
20240226,172500,289996950,6300,6300,6300,6300,0
|
|
20240226,172400,289996950,6300,6300,6300,6300,0
|
|
20240226,172300,289996950,6300,6300,6300,6300,0
|
|
20240226,172200,289996950,6300,6300,6300,6300,0
|
|
20240226,172100,289996950,6300,6300,6300,6300,0
|
|
20240226,172000,289996950,6300,6300,6300,6300,0
|
|
20240226,171900,289996950,6300,6300,6300,6300,0
|
|
20240226,171800,289996950,6300,6300,6300,6300,0
|
|
20240226,171700,289996950,6300,6300,6300,6300,0
|
|
20240226,171600,289996950,6300,6300,6300,6300,0
|
|
20240226,171500,289996950,6300,6300,6300,6300,6914
|
|
20240226,171400,289996950,6300,6300,6300,6300,0
|
|
20240226,171300,289996950,6300,6300,6300,6300,0
|
|
20240226,171200,289996950,6300,6300,6300,6300,0
|
|
20240226,171100,289996950,6300,6300,6300,6300,0
|
|
20240226,171000,289996950,6300,6300,6300,6300,0
|
|
20240226,170900,289996950,6300,6300,6300,6300,0
|
|
20240226,170800,289996950,6300,6300,6300,6300,0
|
|
20240226,170700,289996950,6300,6300,6300,6300,0
|
|
20240226,170600,289996950,6300,6300,6300,6300,0
|
|
20240226,170500,289996950,6300,6300,6300,6300,0
|
|
20240226,170400,289996950,6300,6300,6300,6300,0
|
|
20240226,170300,289996950,6300,6300,6300,6300,0
|
|
20240226,170200,289996950,6300,6300,6300,6300,0
|
|
20240226,170100,289996950,6300,6300,6300,6300,0
|
|
20240226,170000,289996950,6300,6300,6300,6300,0
|
|
20240226,165900,289996950,6300,6300,6300,6300,0
|
|
20240226,165800,289996950,6300,6300,6300,6300,0
|
|
20240226,165700,289996950,6300,6300,6300,6300,0
|
|
20240226,165600,289996950,6300,6300,6300,6300,0
|
|
20240226,165500,289996950,6300,6300,6300,6300,0
|
|
20240226,165400,289996950,6300,6300,6300,6300,0
|
|
20240226,165300,289996950,6300,6300,6300,6300,0
|
|
20240226,165200,289996950,6300,6300,6300,6300,0
|
|
20240226,165100,289996950,6300,6300,6300,6300,0
|
|
20240226,165000,289996950,6300,6300,6300,6300,0
|
|
20240226,164900,289996950,6300,6300,6300,6300,0
|
|
20240226,164800,289996950,6300,6300,6300,6300,0
|
|
20240226,164700,289996950,6300,6300,6300,6300,0
|
|
20240226,164600,289996950,6300,6300,6300,6300,0
|
|
20240226,164500,289996950,6300,6300,6300,6300,6914
|
|
20240226,164400,289996950,6300,6300,6300,6300,0
|
|
20240226,164300,289996950,6300,6300,6300,6300,0
|
|
20240226,164200,289996950,6300,6300,6300,6300,0
|
|
20240226,164100,289996950,6300,6300,6300,6300,0
|
|
20240226,164000,289996950,6300,6300,6300,6300,0
|
|
20240226,163900,289996950,6300,6300,6300,6300,0
|
|
20240226,163800,289996950,6300,6300,6300,6300,0
|
|
20240226,163700,289996950,6300,6300,6300,6300,0
|
|
20240226,163600,289996950,6300,6300,6300,6300,0
|
|
20240226,163500,289996950,6300,6300,6300,6300,0
|
|
20240226,163400,289996950,6300,6300,6300,6300,0
|
|
20240226,163300,289996950,6300,6300,6300,6300,0
|
|
20240226,163200,289996950,6300,6300,6300,6300,0
|
|
20240226,163100,289996950,6300,6300,6300,6300,0
|
|
20240226,163000,289996950,6300,6300,6300,6300,0
|
|
20240226,162900,289996950,6300,6300,6300,6300,0
|
|
20240226,162800,289996950,6300,6300,6300,6300,0
|
|
20240226,162700,289996950,6300,6300,6300,6300,0
|
|
20240226,162600,289996950,6300,6300,6300,6300,0
|
|
20240226,162500,289996950,6300,6300,6300,6300,0
|
|
20240226,162400,289996950,6300,6300,6300,6300,0
|
|
20240226,162300,289996950,6300,6300,6300,6300,0
|
|
20240226,162200,289996950,6300,6300,6300,6300,0
|
|
20240226,162100,289996950,6300,6300,6300,6300,0
|
|
20240226,162000,289996950,6300,6300,6300,6300,0
|
|
20240226,161900,289996950,6300,6300,6300,6300,0
|
|
20240226,161800,289996950,6300,6300,6300,6300,0
|
|
20240226,161700,289996950,6300,6300,6300,6300,0
|
|
20240226,161600,289996950,6300,6300,6300,6300,0
|
|
20240226,161500,289996950,6300,6300,6300,6300,6914
|
|
20240226,161400,289996950,6300,6300,6300,6300,0
|
|
20240226,161300,289996950,6300,6300,6300,6300,0
|
|
20240226,161200,289996950,6300,6300,6300,6300,0
|
|
20240226,161100,289996950,6300,6300,6300,6300,0
|
|
20240226,161000,289996950,6300,6300,6300,6300,0
|
|
20240226,160900,289996950,6300,6300,6300,6300,0
|
|
20240226,160800,289996950,6300,6300,6300,6300,0
|
|
20240226,160700,289996950,6300,6300,6300,6300,0
|
|
20240226,160600,289996950,6300,6300,6300,6300,0
|
|
20240226,160500,289996950,6300,6300,6300,6300,0
|
|
20240226,160400,289996950,6300,6300,6300,6300,0
|
|
20240226,160300,289996950,6300,6300,6300,6300,0
|
|
20240226,160200,289996950,6300,6300,6300,6300,0
|
|
20240226,160100,289996950,6300,6300,6300,6300,0
|
|
20240226,160000,289996950,6300,6300,6300,6300,0
|
|
20240226,155900,289996950,6300,6300,6300,6300,0
|
|
20240226,155800,289996950,6300,6300,6300,6300,0
|
|
20240226,155700,289996950,6300,6300,6300,6300,0
|
|
20240226,155600,289996950,6300,6300,6300,6300,0
|
|
20240226,155500,289996950,6300,6300,6300,6300,0
|
|
20240226,155400,289996950,6300,6300,6300,6300,0
|
|
20240226,155300,289996950,6300,6300,6300,6300,0
|
|
20240226,155200,289996950,6300,6300,6300,6300,0
|
|
20240226,155100,289996950,6300,6300,6300,6300,0
|
|
20240226,155000,289996950,6300,6300,6300,6300,0
|
|
20240226,154900,289996950,6300,6300,6300,6300,0
|
|
20240226,154800,289996950,6300,6300,6300,6300,0
|
|
20240226,154700,289996950,6300,6300,6300,6300,0
|
|
20240226,154600,289996950,6300,6300,6300,6300,0
|
|
20240226,154500,289996950,6300,6300,6300,6300,6914
|
|
20240226,154400,289996950,6300,6300,6300,6300,0
|
|
20240226,154300,289996950,6300,6300,6300,6300,0
|
|
20240226,154200,289996950,6300,6300,6300,6300,0
|
|
20240226,154100,289996950,6300,6300,6300,6300,0
|
|
20240226,154000,289996950,6300,6300,6300,6300,0
|
|
20240226,153900,289996950,6300,6300,6300,6300,0
|
|
20240226,153800,289996950,6300,6300,6300,6300,0
|
|
20240226,153700,289996950,6300,6300,6300,6300,0
|
|
20240226,153600,289996950,6300,6300,6300,6300,0
|
|
20240226,153500,289996950,6300,6300,6300,6300,0
|
|
20240226,153400,289996950,6300,6300,6300,6300,0
|
|
20240226,153300,289996950,6300,6300,6300,6300,0
|
|
20240226,153200,289996950,6300,6300,6300,6300,0
|
|
20240226,153100,289996950,6300,6300,6300,6300,0
|
|
20240226,153000,289996950,6300,6300,6300,6300,6914
|
|
20240226,152900,246438750,6330,6330,6330,6330,0
|
|
20240226,152800,246438750,6330,6330,6330,6330,0
|
|
20240226,152700,246438750,6330,6330,6330,6330,0
|
|
20240226,152600,246438750,6330,6330,6330,6330,0
|
|
20240226,152500,246438750,6330,6330,6330,6330,0
|
|
20240226,152400,246438750,6330,6330,6330,6330,0
|
|
20240226,152300,246438750,6330,6330,6330,6330,0
|
|
20240226,152200,246438750,6330,6330,6330,6330,0
|
|
20240226,152100,246438750,6330,6330,6330,6330,0
|
|
20240226,152000,246438750,6330,6330,6330,6330,0
|
|
20240226,151900,246438750,6330,6320,6330,6310,1804
|
|
20240226,151800,235047900,6320,6330,6330,6320,12
|
|
20240226,151700,234971960,6330,6340,6340,6330,65
|
|
20240226,151600,234559900,6330,6330,6330,6330,0
|
|
20240226,151500,234559900,6330,6330,6330,6330,0
|
|
20240226,151400,234559900,6330,6330,6330,6330,0
|
|
20240226,151300,234559900,6330,6330,6330,6330,0
|
|
20240226,151200,234559900,6330,6330,6330,6330,0
|
|
20240226,151100,234559900,6330,6330,6330,6330,6
|
|
20240226,151000,234521920,6330,6360,6360,6320,1682
|
|
20240226,150900,223871510,6360,6360,6360,6360,0
|
|
20240226,150800,223871510,6360,6360,6360,6360,162
|
|
20240226,150700,222841190,6360,6360,6360,6360,0
|
|
20240226,150600,222841190,6360,6360,6360,6360,0
|
|
20240226,150500,222841190,6360,6360,6360,6360,0
|
|
20240226,150400,222841190,6360,6360,6360,6360,120
|
|
20240226,150300,222077990,6360,6360,6360,6360,580
|
|
20240226,150200,218389190,6360,6360,6360,6360,0
|
|
20240226,150100,218389190,6360,6360,6360,6360,0
|
|
20240226,150000,218389190,6360,6360,6360,6360,0
|
|
20240226,145900,218389190,6360,6360,6360,6360,0
|
|
20240226,145800,218389190,6360,6360,6360,6360,1557
|
|
20240226,145700,208486670,6370,6380,6380,6370,998
|
|
20240226,145600,202126200,6390,6390,6390,6390,0
|
|
20240226,145500,202126200,6390,6390,6390,6390,0
|
|
20240226,145400,202126200,6390,6390,6390,6390,0
|
|
20240226,145300,202126200,6390,6390,6390,6390,0
|
|
20240226,145200,202126200,6390,6390,6390,6390,0
|
|
20240226,145100,202126200,6390,6390,6390,6390,0
|
|
20240226,145000,202126200,6390,6390,6390,6390,0
|
|
20240226,144900,202126200,6390,6390,6390,6390,4
|
|
20240226,144800,202100640,6390,6390,6390,6390,1
|
|
20240226,144700,202094250,6390,6390,6390,6390,0
|
|
20240226,144600,202094250,6390,6390,6390,6390,104
|
|
20240226,144500,201429690,6400,6400,6400,6400,0
|
|
20240226,144400,201429690,6400,6400,6400,6400,0
|
|
20240226,144300,201429690,6400,6400,6400,6400,0
|
|
20240226,144200,201429690,6400,6400,6400,6400,0
|
|
20240226,144100,201429690,6400,6400,6400,6400,0
|
|
20240226,144000,201429690,6400,6400,6400,6400,170
|
|
20240226,143900,200341690,6420,6420,6420,6420,0
|
|
20240226,143800,200341690,6420,6420,6420,6420,0
|
|
20240226,143700,200341690,6420,6420,6420,6420,0
|
|
20240226,143600,200341690,6420,6420,6420,6420,100
|
|
20240226,143500,199699690,6420,6420,6420,6420,0
|
|
20240226,143400,199699690,6420,6420,6420,6420,0
|
|
20240226,143300,199699690,6420,6420,6420,6420,0
|
|
20240226,143200,199699690,6420,6420,6420,6420,0
|
|
20240226,143100,199699690,6420,6420,6420,6420,0
|
|
20240226,143000,199699690,6420,6420,6420,6420,1
|
|
20240226,142900,199693270,6420,6420,6420,6420,0
|
|
20240226,142800,199693270,6420,6420,6420,6420,4
|
|
20240226,142700,199667590,6400,6400,6400,6400,52
|
|
20240226,142600,199334790,6410,6410,6410,6410,216
|
|
20240226,142500,197950230,6420,6420,6420,6420,0
|
|
20240226,142400,197950230,6420,6420,6420,6420,0
|
|
20240226,142300,197950230,6420,6420,6420,6420,0
|
|
20240226,142200,197950230,6420,6420,6420,6420,0
|
|
20240226,142100,197950230,6420,6420,6420,6420,0
|
|
20240226,142000,197950230,6420,6420,6420,6420,0
|
|
20240226,141900,197950230,6420,6420,6420,6420,0
|
|
20240226,141800,197950230,6420,6420,6420,6420,0
|
|
20240226,141700,197950230,6420,6420,6420,6420,0
|
|
20240226,141600,197950230,6420,6420,6420,6420,307
|
|
20240226,141500,195979290,6440,6420,6440,6420,125
|
|
20240226,141400,195175140,6420,6410,6420,6410,120
|
|
20240226,141300,194405240,6400,6400,6400,6400,0
|
|
20240226,141200,194405240,6400,6400,6400,6400,1
|
|
20240226,141100,194398840,6420,6420,6420,6420,0
|
|
20240226,141000,194398840,6420,6420,6420,6420,0
|
|
20240226,140900,194398840,6420,6420,6420,6420,0
|
|
20240226,140800,194398840,6420,6420,6420,6420,0
|
|
20240226,140700,194398840,6420,6420,6420,6420,0
|
|
20240226,140600,194398840,6420,6420,6420,6420,0
|
|
20240226,140500,194398840,6420,6420,6420,6420,0
|
|
20240226,140400,194398840,6420,6420,6420,6420,0
|
|
20240226,140300,194398840,6420,6420,6420,6420,0
|
|
20240226,140200,194398840,6420,6420,6420,6420,0
|
|
20240226,140100,194398840,6420,6420,6420,6420,0
|
|
20240226,140000,194398840,6420,6420,6420,6420,0
|
|
20240226,135900,194398840,6420,6420,6420,6420,0
|
|
20240226,135800,194398840,6420,6420,6420,6420,0
|
|
20240226,135700,194398840,6420,6420,6420,6420,0
|
|
20240226,135600,194398840,6420,6420,6420,6420,0
|
|
20240226,135500,194398840,6420,6420,6420,6420,0
|
|
20240226,135400,194398840,6420,6420,6420,6420,0
|
|
20240226,135300,194398840,6420,6420,6420,6420,0
|
|
20240226,135200,194398840,6420,6420,6420,6420,0
|
|
20240226,135100,194398840,6420,6420,6420,6420,0
|
|
20240226,135000,194398840,6420,6420,6420,6420,0
|
|
20240226,134900,194398840,6420,6420,6420,6420,0
|
|
20240226,134800,194398840,6420,6420,6420,6420,0
|
|
20240226,134700,194398840,6420,6420,6420,6420,0
|
|
20240226,134600,194398840,6420,6420,6420,6420,0
|
|
20240226,134500,194398840,6420,6420,6420,6420,0
|
|
20240226,134400,194398840,6420,6420,6420,6420,0
|
|
20240226,134300,194398840,6420,6420,6420,6420,0
|
|
20240226,134200,194398840,6420,6420,6420,6420,0
|
|
20240226,134100,194398840,6420,6420,6420,6420,0
|
|
20240226,134000,194398840,6420,6420,6420,6420,0
|
|
20240226,133900,194398840,6420,6420,6420,6420,0
|
|
20240226,133800,194398840,6420,6410,6420,6410,54
|
|
20240226,133700,194052220,6410,6410,6410,6410,100
|
|
20240226,133600,193411220,6400,6400,6400,6400,0
|
|
20240226,133500,193411220,6400,6400,6400,6400,0
|
|
20240226,133400,193411220,6400,6400,6400,6400,0
|
|
20240226,133300,193411220,6400,6400,6400,6400,0
|
|
20240226,133200,193411220,6400,6400,6400,6400,0
|
|
20240226,133100,193411220,6400,6400,6400,6400,0
|
|
20240226,133000,193411220,6400,6400,6400,6400,0
|
|
20240226,132900,193411220,6400,6400,6400,6400,12
|
|
20240226,132800,193334420,6400,6400,6400,6400,0
|
|
20240226,132700,193334420,6400,6400,6400,6400,0
|
|
20240226,132600,193334420,6400,6400,6400,6400,0
|
|
20240226,132500,193334420,6400,6400,6400,6400,88
|
|
20240226,132400,192771220,6400,6400,6400,6400,0
|
|
20240226,132300,192771220,6400,6400,6400,6400,200
|
|
20240226,132200,191491220,6400,6400,6400,6400,0
|
|
20240226,132100,191491220,6400,6400,6400,6400,0
|
|
20240226,132000,191491220,6400,6400,6400,6400,0
|
|
20240226,131900,191491220,6400,6400,6400,6400,0
|
|
20240226,131800,191491220,6400,6400,6400,6400,0
|
|
20240226,131700,191491220,6400,6400,6400,6400,0
|
|
20240226,131600,191491220,6400,6400,6400,6400,0
|
|
20240226,131500,191491220,6400,6400,6400,6400,88
|
|
20240226,131400,190928020,6400,6400,6400,6400,0
|
|
20240226,131300,190928020,6400,6400,6400,6400,22
|
|
20240226,131200,190787220,6400,6400,6400,6400,28
|
|
20240226,131100,190608020,6400,6400,6400,6400,0
|
|
20240226,131000,190608020,6400,6370,6400,6370,2861
|
|
20240226,130900,172354380,6370,6370,6370,6370,197
|
|
20240226,130800,171099490,6380,6380,6380,6380,0
|
|
20240226,130700,171099490,6380,6380,6380,6380,0
|
|
20240226,130600,171099490,6380,6380,6380,6380,0
|
|
20240226,130500,171099490,6380,6380,6380,6380,10
|
|
20240226,130400,171035690,6370,6370,6370,6370,0
|
|
20240226,130300,171035690,6370,6370,6370,6370,0
|
|
20240226,130200,171035690,6370,6370,6370,6370,0
|
|
20240226,130100,171035690,6370,6370,6370,6370,0
|
|
20240226,130000,171035690,6370,6370,6370,6370,0
|
|
20240226,125900,171035690,6370,6370,6370,6370,185
|
|
20240226,125800,169857240,6380,6380,6380,6380,0
|
|
20240226,125700,169857240,6380,6380,6380,6380,0
|
|
20240226,125600,169857240,6380,6380,6380,6380,0
|
|
20240226,125500,169857240,6380,6380,6380,6380,235
|
|
20240226,125400,168357940,6390,6390,6390,6390,0
|
|
20240226,125300,168357940,6390,6390,6390,6390,0
|
|
20240226,125200,168357940,6390,6390,6390,6390,0
|
|
20240226,125100,168357940,6390,6390,6390,6390,0
|
|
20240226,125000,168357940,6390,6390,6390,6390,0
|
|
20240226,124900,168357940,6390,6390,6390,6390,150
|
|
20240226,124800,167399440,6400,6400,6400,6400,0
|
|
20240226,124700,167399440,6400,6400,6400,6400,16
|
|
20240226,124600,167297040,6390,6390,6390,6390,0
|
|
20240226,124500,167297040,6390,6390,6390,6390,0
|
|
20240226,124400,167297040,6390,6390,6390,6390,0
|
|
20240226,124300,167297040,6390,6390,6390,6390,0
|
|
20240226,124200,167297040,6390,6390,6390,6390,0
|
|
20240226,124100,167297040,6390,6390,6390,6390,0
|
|
20240226,124000,167297040,6390,6390,6390,6390,0
|
|
20240226,123900,167297040,6390,6390,6390,6390,0
|
|
20240226,123800,167297040,6390,6390,6390,6390,0
|
|
20240226,123700,167297040,6390,6390,6390,6390,0
|
|
20240226,123600,167297040,6390,6390,6390,6390,0
|
|
20240226,123500,167297040,6390,6390,6390,6390,1
|
|
20240226,123400,167290650,6400,6400,6400,6400,0
|
|
20240226,123300,167290650,6400,6400,6400,6400,0
|
|
20240226,123200,167290650,6400,6400,6400,6400,0
|
|
20240226,123100,167290650,6400,6390,6400,6390,20
|
|
20240226,123000,167162740,6380,6380,6380,6380,100
|
|
20240226,122900,166524740,6390,6390,6390,6390,0
|
|
20240226,122800,166524740,6390,6390,6390,6390,0
|
|
20240226,122700,166524740,6390,6390,6390,6390,0
|
|
20240226,122600,166524740,6390,6390,6390,6390,0
|
|
20240226,122500,166524740,6390,6390,6390,6390,0
|
|
20240226,122400,166524740,6390,6390,6390,6390,0
|
|
20240226,122300,166524740,6390,6390,6390,6390,0
|
|
20240226,122200,166524740,6390,6390,6390,6390,0
|
|
20240226,122100,166524740,6390,6390,6390,6390,1
|
|
20240226,122000,166518350,6390,6390,6390,6390,0
|
|
20240226,121900,166518350,6390,6390,6390,6390,0
|
|
20240226,121800,166518350,6390,6390,6390,6390,0
|
|
20240226,121700,166518350,6390,6390,6390,6390,0
|
|
20240226,121600,166518350,6390,6390,6390,6390,0
|
|
20240226,121500,166518350,6390,6390,6390,6390,0
|
|
20240226,121400,166518350,6390,6390,6390,6390,0
|
|
20240226,121300,166518350,6390,6380,6390,6380,68
|
|
20240226,121200,166084490,6370,6370,6370,6370,0
|
|
20240226,121100,166084490,6370,6370,6370,6370,0
|
|
20240226,121000,166084490,6370,6370,6370,6370,51
|
|
20240226,120900,165759620,6380,6380,6380,6380,0
|
|
20240226,120800,165759620,6380,6380,6380,6380,5
|
|
20240226,120700,165727720,6380,6380,6380,6380,0
|
|
20240226,120600,165727720,6380,6380,6380,6380,1
|
|
20240226,120500,165721340,6350,6350,6350,6350,0
|
|
20240226,120400,165721340,6350,6350,6350,6350,0
|
|
20240226,120300,165721340,6350,6350,6350,6350,0
|
|
20240226,120200,165721340,6350,6370,6370,6350,43
|
|
20240226,120100,165447890,6370,6370,6370,6370,0
|
|
20240226,120000,165447890,6370,6370,6370,6370,0
|
|
20240226,115900,165447890,6370,6370,6370,6370,0
|
|
20240226,115800,165447890,6370,6370,6370,6370,0
|
|
20240226,115700,165447890,6370,6370,6370,6370,0
|
|
20240226,115600,165447890,6370,6370,6370,6370,0
|
|
20240226,115500,165447890,6370,6370,6370,6370,30
|
|
20240226,115400,165256790,6380,6380,6380,6380,319
|
|
20240226,115300,163221570,6380,6380,6380,6380,800
|
|
20240226,115200,158117570,6380,6380,6380,6380,0
|
|
20240226,115100,158117570,6380,6380,6380,6380,2
|
|
20240226,115000,158104810,6380,6380,6380,6380,0
|
|
20240226,114900,158104810,6380,6380,6380,6380,0
|
|
20240226,114800,158104810,6380,6380,6380,6380,12
|
|
20240226,114700,158028250,6380,6380,6380,6380,0
|
|
20240226,114600,158028250,6380,6380,6380,6380,0
|
|
20240226,114500,158028250,6380,6380,6380,6380,1
|
|
20240226,114400,158021870,6380,6380,6380,6380,4
|
|
20240226,114300,157996350,6390,6390,6390,6390,0
|
|
20240226,114200,157996350,6390,6390,6390,6390,0
|
|
20240226,114100,157996350,6390,6390,6390,6390,0
|
|
20240226,114000,157996350,6390,6390,6390,6390,11
|
|
20240226,113900,157926060,6390,6390,6390,6390,6
|
|
20240226,113800,157887720,6390,6390,6390,6390,183
|
|
20240226,113700,156718350,6400,6400,6400,6400,0
|
|
20240226,113600,156718350,6400,6400,6400,6400,0
|
|
20240226,113500,156718350,6400,6390,6400,6390,3
|
|
20240226,113400,156699170,6390,6390,6390,6390,0
|
|
20240226,113300,156699170,6390,6390,6390,6390,0
|
|
20240226,113200,156699170,6390,6390,6390,6390,0
|
|
20240226,113100,156699170,6390,6390,6390,6390,0
|
|
20240226,113000,156699170,6390,6390,6390,6390,0
|
|
20240226,112900,156699170,6390,6390,6390,6390,1
|
|
20240226,112800,156692780,6390,6390,6390,6390,4
|
|
20240226,112700,156667220,6390,6390,6390,6390,13
|
|
20240226,112600,156584150,6390,6390,6390,6390,5
|
|
20240226,112500,156552200,6390,6380,6390,6380,33
|
|
20240226,112400,156341610,6380,6380,6380,6380,0
|
|
20240226,112300,156341610,6380,6380,6380,6380,0
|
|
20240226,112200,156341610,6380,6380,6380,6380,20
|
|
20240226,112100,156214010,6380,6380,6380,6380,0
|
|
20240226,112000,156214010,6380,6380,6380,6380,0
|
|
20240226,111900,156214010,6380,6380,6380,6380,0
|
|
20240226,111800,156214010,6380,6380,6380,6380,1
|
|
20240226,111700,156207630,6370,6370,6370,6370,0
|
|
20240226,111600,156207630,6370,6370,6370,6370,0
|
|
20240226,111500,156207630,6370,6370,6370,6370,0
|
|
20240226,111400,156207630,6370,6370,6370,6370,0
|
|
20240226,111300,156207630,6370,6370,6370,6370,1
|
|
20240226,111200,156201260,6380,6380,6380,6380,0
|
|
20240226,111100,156201260,6380,6380,6380,6380,0
|
|
20240226,111000,156201260,6380,6380,6380,6380,3
|
|
20240226,110900,156182120,6380,6380,6380,6380,0
|
|
20240226,110800,156182120,6380,6360,6380,6360,212
|
|
20240226,110700,154829660,6380,6380,6380,6380,0
|
|
20240226,110600,154829660,6380,6380,6380,6380,0
|
|
20240226,110500,154829660,6380,6380,6380,6380,1
|
|
20240226,110400,154823280,6350,6350,6350,6350,0
|
|
20240226,110300,154823280,6350,6350,6350,6350,0
|
|
20240226,110200,154823280,6350,6360,6360,6350,3
|
|
20240226,110100,154804220,6390,6390,6390,6390,0
|
|
20240226,110000,154804220,6390,6390,6390,6390,1
|
|
20240226,105900,154797830,6400,6400,6400,6400,0
|
|
20240226,105800,154797830,6400,6400,6400,6400,0
|
|
20240226,105700,154797830,6400,6400,6400,6400,0
|
|
20240226,105600,154797830,6400,6400,6400,6400,0
|
|
20240226,105500,154797830,6400,6380,6400,6380,419
|
|
20240226,105400,152124590,6380,6380,6380,6380,187
|
|
20240226,105300,150931530,6400,6400,6400,6400,0
|
|
20240226,105200,150931530,6400,6400,6400,6400,0
|
|
20240226,105100,150931530,6400,6400,6400,6400,0
|
|
20240226,105000,150931530,6400,6380,6400,6380,127
|
|
20240226,104900,150121250,6380,6370,6380,6370,299
|
|
20240226,104800,148216610,6370,6370,6370,6370,0
|
|
20240226,104700,148216610,6370,6370,6370,6370,0
|
|
20240226,104600,148216610,6370,6370,6370,6370,0
|
|
20240226,104500,148216610,6370,6370,6370,6370,0
|
|
20240226,104400,148216610,6370,6350,6370,6350,73
|
|
20240226,104300,147753040,6350,6350,6350,6350,0
|
|
20240226,104200,147753040,6350,6350,6350,6350,9
|
|
20240226,104100,147695890,6340,6340,6340,6340,0
|
|
20240226,104000,147695890,6340,6340,6340,6340,10
|
|
20240226,103900,147632490,6340,6340,6340,6340,0
|
|
20240226,103800,147632490,6340,6340,6340,6340,10
|
|
20240226,103700,147569090,6340,6340,6340,6340,500
|
|
20240226,103600,144399090,6340,6340,6340,6340,30
|
|
20240226,103500,144208890,6340,6340,6340,6340,0
|
|
20240226,103400,144208890,6340,6340,6340,6340,0
|
|
20240226,103300,144208890,6340,6340,6340,6340,1
|
|
20240226,103200,144202550,6320,6340,6340,6320,3000
|
|
20240226,103100,125226520,6380,6380,6380,6340,105
|
|
20240226,103000,124560740,6350,6350,6350,6350,20
|
|
20240226,102900,124433740,6350,6350,6350,6350,0
|
|
20240226,102800,124433740,6350,6350,6350,6350,2
|
|
20240226,102700,124421040,6350,6350,6350,6350,8
|
|
20240226,102600,124370240,6370,6370,6370,6370,0
|
|
20240226,102500,124370240,6370,6370,6370,6370,0
|
|
20240226,102400,124370240,6370,6370,6370,6370,0
|
|
20240226,102300,124370240,6370,6370,6370,6370,0
|
|
20240226,102200,124370240,6370,6370,6370,6370,0
|
|
20240226,102100,124370240,6370,6370,6370,6370,2
|
|
20240226,102000,124357500,6370,6370,6370,6370,1
|
|
20240226,101900,124351130,6370,6370,6370,6370,0
|
|
20240226,101800,124351130,6370,6330,6370,6330,3
|
|
20240226,101700,124332100,6340,6340,6340,6340,1552
|
|
20240226,101600,114492420,6330,6330,6330,6330,0
|
|
20240226,101500,114492420,6330,6330,6330,6330,0
|
|
20240226,101400,114492420,6330,6330,6330,6330,0
|
|
20240226,101300,114492420,6330,6330,6330,6330,0
|
|
20240226,101200,114492420,6330,6320,6340,6320,105
|
|
20240226,101100,113827790,6320,6330,6330,6320,52
|
|
20240226,101000,113498650,6320,6320,6320,6320,72
|
|
20240226,100900,113043610,6330,6330,6330,6330,19
|
|
20240226,100800,112923340,6320,6320,6320,6320,0
|
|
20240226,100700,112923340,6320,6320,6320,6320,1
|
|
20240226,100600,112917020,6310,6320,6320,6310,1764
|
|
20240226,100500,101785630,6330,6330,6330,6330,1
|
|
20240226,100400,101779300,6340,6350,6350,6340,237
|
|
20240226,100300,100274370,6370,6370,6370,6370,0
|
|
20240226,100200,100274370,6370,6370,6370,6370,0
|
|
20240226,100100,100274370,6370,6370,6370,6370,0
|
|
20240226,100000,100274370,6370,6370,6370,6370,0
|
|
20240226,095900,100274370,6370,6370,6370,6370,0
|
|
20240226,095800,100274370,6370,6370,6370,6370,0
|
|
20240226,095700,100274370,6370,6370,6370,6370,0
|
|
20240226,095600,100274370,6370,6370,6370,6370,20
|
|
20240226,095500,100146970,6380,6380,6380,6380,0
|
|
20240226,095400,100146970,6380,6380,6380,6380,3
|
|
20240226,095300,100127830,6350,6350,6350,6350,87
|
|
20240226,095200,99575380,6350,6350,6350,6350,0
|
|
20240226,095100,99575380,6350,6350,6350,6350,0
|
|
20240226,095000,99575380,6350,6350,6350,6350,0
|
|
20240226,094900,99575380,6350,6340,6350,6340,153
|
|
20240226,094800,98605350,6340,6340,6340,6340,0
|
|
20240226,094700,98605350,6340,6310,6340,6310,3
|
|
20240226,094600,98586390,6320,6320,6320,6320,0
|
|
20240226,094500,98586390,6320,6310,6320,6300,435
|
|
20240226,094400,95837840,6320,6310,6320,6290,182
|
|
20240226,094300,94689680,6300,6340,6340,6300,6728
|
|
20240226,094200,52271960,6340,6340,6340,6340,10
|
|
20240226,094100,52208560,6340,6330,6340,6330,33
|
|
20240226,094000,51999640,6330,6320,6330,6320,246
|
|
20240226,093900,50444430,6310,6310,6310,6310,3
|
|
20240226,093800,50425500,6320,6320,6320,6320,0
|
|
20240226,093700,50425500,6320,6320,6320,6320,100
|
|
20240226,093600,49793500,6320,6300,6320,6300,369
|
|
20240226,093500,47465400,6300,6300,6300,6300,3300
|
|
20240226,093400,26675400,6350,6350,6350,6350,0
|
|
20240226,093300,26675400,6350,6320,6350,6320,2
|
|
20240226,093200,26662730,6310,6310,6310,6310,604
|
|
20240226,093100,22851490,6310,6310,6310,6310,259
|
|
20240226,093000,21217200,6310,6310,6310,6300,47
|
|
20240226,092900,20920860,6310,6330,6330,6310,718
|
|
20240226,092800,16387320,6330,6360,6360,6330,438
|
|
20240226,092700,13609320,6360,6360,6360,6360,10
|
|
20240226,092600,13545720,6390,6390,6390,6390,0
|
|
20240226,092500,13545720,6390,6390,6390,6390,76
|
|
20240226,092400,13060080,6390,6360,6390,6360,6
|
|
20240226,092300,13021890,6380,6370,6380,6370,5
|
|
20240226,092200,12990020,6360,6360,6360,6360,97
|
|
20240226,092100,12373100,6360,6360,6360,6360,0
|
|
20240226,092000,12373100,6360,6360,6360,6360,0
|
|
20240226,091900,12373100,6360,6350,6360,6350,37
|
|
20240226,091800,12138020,6340,6340,6340,6340,0
|
|
20240226,091700,12138020,6340,6370,6370,6340,239
|
|
20240226,091600,10618210,6380,6380,6380,6380,0
|
|
20240226,091500,10618210,6380,6380,6380,6380,21
|
|
20240226,091400,10484230,6380,6380,6380,6380,10
|
|
20240226,091300,10420430,6380,6380,6380,6380,30
|
|
20240226,091200,10229030,6390,6390,6390,6390,0
|
|
20240226,091100,10229030,6390,6390,6390,6390,2
|
|
20240226,091000,10216250,6390,6390,6390,6390,20
|
|
20240226,090900,10088450,6400,6400,6400,6400,0
|
|
20240226,090800,10088450,6400,6380,6400,6380,39
|
|
20240226,090700,9839470,6380,6380,6380,6380,100
|
|
20240226,090600,9201470,6370,6370,6370,6360,304
|
|
20240226,090500,7266730,6360,6360,6360,6360,0
|
|
20240226,090400,7266730,6360,6370,6370,6360,179
|
|
20240226,090300,6128270,6390,6390,6390,6390,8
|
|
20240226,090200,6077150,6400,6400,6400,6400,0
|
|
20240226,090100,6077150,6400,6400,6400,6400,623
|
|
20240226,090000,2089950,6410,6440,6440,6410,325
|