618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191500,206847910,13100,13100,13100,13100,2047
|
|
20240226,191400,206847910,13100,13100,13100,13100,0
|
|
20240226,191300,206847910,13100,13100,13100,13100,0
|
|
20240226,191200,206847910,13100,13100,13100,13100,0
|
|
20240226,191100,206847910,13100,13100,13100,13100,0
|
|
20240226,191000,206847910,13100,13100,13100,13100,0
|
|
20240226,190900,206847910,13100,13100,13100,13100,0
|
|
20240226,190800,206847910,13100,13100,13100,13100,0
|
|
20240226,190700,206847910,13100,13100,13100,13100,0
|
|
20240226,190600,206847910,13100,13100,13100,13100,0
|
|
20240226,190500,206847910,13100,13100,13100,13100,0
|
|
20240226,190400,206847910,13100,13100,13100,13100,0
|
|
20240226,190300,206847910,13100,13100,13100,13100,0
|
|
20240226,190200,206847910,13100,13100,13100,13100,0
|
|
20240226,190100,206847910,13100,13100,13100,13100,0
|
|
20240226,190000,206847910,13100,13100,13100,13100,0
|
|
20240226,185900,206847910,13100,13100,13100,13100,0
|
|
20240226,185800,206847910,13100,13100,13100,13100,0
|
|
20240226,185700,206847910,13100,13100,13100,13100,0
|
|
20240226,185600,206847910,13100,13100,13100,13100,0
|
|
20240226,185500,206847910,13100,13100,13100,13100,0
|
|
20240226,185400,206847910,13100,13100,13100,13100,0
|
|
20240226,185300,206847910,13100,13100,13100,13100,0
|
|
20240226,185200,206847910,13100,13100,13100,13100,0
|
|
20240226,185100,206847910,13100,13100,13100,13100,0
|
|
20240226,185000,206847910,13100,13100,13100,13100,0
|
|
20240226,184900,206847910,13100,13100,13100,13100,0
|
|
20240226,184800,206847910,13100,13100,13100,13100,0
|
|
20240226,184700,206847910,13100,13100,13100,13100,0
|
|
20240226,184600,206847910,13100,13100,13100,13100,0
|
|
20240226,184500,206847910,13100,13100,13100,13100,2047
|
|
20240226,184400,206847910,13100,13100,13100,13100,0
|
|
20240226,184300,206847910,13100,13100,13100,13100,0
|
|
20240226,184200,206847910,13100,13100,13100,13100,0
|
|
20240226,184100,206847910,13100,13100,13100,13100,0
|
|
20240226,184000,206847910,13100,13100,13100,13100,0
|
|
20240226,183900,206847910,13100,13100,13100,13100,0
|
|
20240226,183800,206847910,13100,13100,13100,13100,0
|
|
20240226,183700,206847910,13100,13100,13100,13100,0
|
|
20240226,183600,206847910,13100,13100,13100,13100,0
|
|
20240226,183500,206847910,13100,13100,13100,13100,0
|
|
20240226,183400,206847910,13100,13100,13100,13100,0
|
|
20240226,183300,206847910,13100,13100,13100,13100,0
|
|
20240226,183200,206847910,13100,13100,13100,13100,0
|
|
20240226,183100,206847910,13100,13100,13100,13100,0
|
|
20240226,183000,206847910,13100,13100,13100,13100,0
|
|
20240226,182900,206847910,13100,13100,13100,13100,0
|
|
20240226,182800,206847910,13100,13100,13100,13100,0
|
|
20240226,182700,206847910,13100,13100,13100,13100,0
|
|
20240226,182600,206847910,13100,13100,13100,13100,0
|
|
20240226,182500,206847910,13100,13100,13100,13100,0
|
|
20240226,182400,206847910,13100,13100,13100,13100,0
|
|
20240226,182300,206847910,13100,13100,13100,13100,0
|
|
20240226,182200,206847910,13100,13100,13100,13100,0
|
|
20240226,182100,206847910,13100,13100,13100,13100,0
|
|
20240226,182000,206847910,13100,13100,13100,13100,0
|
|
20240226,181900,206847910,13100,13100,13100,13100,0
|
|
20240226,181800,206847910,13100,13100,13100,13100,0
|
|
20240226,181700,206847910,13100,13100,13100,13100,0
|
|
20240226,181600,206847910,13100,13100,13100,13100,0
|
|
20240226,181500,206847910,13100,13100,13100,13100,2047
|
|
20240226,181400,206847910,13100,13100,13100,13100,0
|
|
20240226,181300,206847910,13100,13100,13100,13100,0
|
|
20240226,181200,206847910,13100,13100,13100,13100,0
|
|
20240226,181100,206847910,13100,13100,13100,13100,0
|
|
20240226,181000,206847910,13100,13100,13100,13100,0
|
|
20240226,180900,206847910,13100,13100,13100,13100,0
|
|
20240226,180800,206847910,13100,13100,13100,13100,0
|
|
20240226,180700,206847910,13100,13100,13100,13100,0
|
|
20240226,180600,206847910,13100,13100,13100,13100,0
|
|
20240226,180500,206847910,13100,13100,13100,13100,0
|
|
20240226,180400,206847910,13100,13100,13100,13100,0
|
|
20240226,180300,206847910,13100,13100,13100,13100,0
|
|
20240226,180200,206847910,13100,13100,13100,13100,0
|
|
20240226,180100,206847910,13100,13100,13100,13100,0
|
|
20240226,180000,206847910,13100,13100,13100,13100,0
|
|
20240226,175900,206847910,13100,13100,13100,13100,0
|
|
20240226,175800,206847910,13100,13100,13100,13100,0
|
|
20240226,175700,206847910,13100,13100,13100,13100,0
|
|
20240226,175600,206847910,13100,13100,13100,13100,0
|
|
20240226,175500,206847910,13100,13100,13100,13100,0
|
|
20240226,175400,206847910,13100,13100,13100,13100,0
|
|
20240226,175300,206847910,13100,13100,13100,13100,0
|
|
20240226,175200,206847910,13100,13100,13100,13100,0
|
|
20240226,175100,206847910,13100,13100,13100,13100,0
|
|
20240226,175000,206847910,13100,13100,13100,13100,0
|
|
20240226,174900,206847910,13100,13100,13100,13100,0
|
|
20240226,174800,206847910,13100,13100,13100,13100,0
|
|
20240226,174700,206847910,13100,13100,13100,13100,0
|
|
20240226,174600,206847910,13100,13100,13100,13100,0
|
|
20240226,174500,206847910,13100,13100,13100,13100,2047
|
|
20240226,174400,206847910,13100,13100,13100,13100,0
|
|
20240226,174300,206847910,13100,13100,13100,13100,0
|
|
20240226,174200,206847910,13100,13100,13100,13100,0
|
|
20240226,174100,206847910,13100,13100,13100,13100,0
|
|
20240226,174000,206847910,13100,13100,13100,13100,0
|
|
20240226,173900,206847910,13100,13100,13100,13100,0
|
|
20240226,173800,206847910,13100,13100,13100,13100,0
|
|
20240226,173700,206847910,13100,13100,13100,13100,0
|
|
20240226,173600,206847910,13100,13100,13100,13100,0
|
|
20240226,173500,206847910,13100,13100,13100,13100,0
|
|
20240226,173400,206847910,13100,13100,13100,13100,0
|
|
20240226,173300,206847910,13100,13100,13100,13100,0
|
|
20240226,173200,206847910,13100,13100,13100,13100,0
|
|
20240226,173100,206847910,13100,13100,13100,13100,0
|
|
20240226,173000,206847910,13100,13100,13100,13100,0
|
|
20240226,172900,206847910,13100,13100,13100,13100,0
|
|
20240226,172800,206847910,13100,13100,13100,13100,0
|
|
20240226,172700,206847910,13100,13100,13100,13100,0
|
|
20240226,172600,206847910,13100,13100,13100,13100,0
|
|
20240226,172500,206847910,13100,13100,13100,13100,0
|
|
20240226,172400,206847910,13100,13100,13100,13100,0
|
|
20240226,172300,206847910,13100,13100,13100,13100,0
|
|
20240226,172200,206847910,13100,13100,13100,13100,0
|
|
20240226,172100,206847910,13100,13100,13100,13100,0
|
|
20240226,172000,206847910,13100,13100,13100,13100,0
|
|
20240226,171900,206847910,13100,13100,13100,13100,0
|
|
20240226,171800,206847910,13100,13100,13100,13100,0
|
|
20240226,171700,206847910,13100,13100,13100,13100,0
|
|
20240226,171600,206847910,13100,13100,13100,13100,0
|
|
20240226,171500,206847910,13100,13100,13100,13100,2047
|
|
20240226,171400,206847910,13100,13100,13100,13100,0
|
|
20240226,171300,206847910,13100,13100,13100,13100,0
|
|
20240226,171200,206847910,13100,13100,13100,13100,0
|
|
20240226,171100,206847910,13100,13100,13100,13100,0
|
|
20240226,171000,206847910,13100,13100,13100,13100,0
|
|
20240226,170900,206847910,13100,13100,13100,13100,0
|
|
20240226,170800,206847910,13100,13100,13100,13100,0
|
|
20240226,170700,206847910,13100,13100,13100,13100,0
|
|
20240226,170600,206847910,13100,13100,13100,13100,0
|
|
20240226,170500,206847910,13100,13100,13100,13100,0
|
|
20240226,170400,206847910,13100,13100,13100,13100,0
|
|
20240226,170300,206847910,13100,13100,13100,13100,0
|
|
20240226,170200,206847910,13100,13100,13100,13100,0
|
|
20240226,170100,206847910,13100,13100,13100,13100,0
|
|
20240226,170000,206847910,13100,13100,13100,13100,0
|
|
20240226,165900,206847910,13100,13100,13100,13100,0
|
|
20240226,165800,206847910,13100,13100,13100,13100,0
|
|
20240226,165700,206847910,13100,13100,13100,13100,0
|
|
20240226,165600,206847910,13100,13100,13100,13100,0
|
|
20240226,165500,206847910,13100,13100,13100,13100,0
|
|
20240226,165400,206847910,13100,13100,13100,13100,0
|
|
20240226,165300,206847910,13100,13100,13100,13100,0
|
|
20240226,165200,206847910,13100,13100,13100,13100,0
|
|
20240226,165100,206847910,13100,13100,13100,13100,0
|
|
20240226,165000,206847910,13100,13100,13100,13100,0
|
|
20240226,164900,206847910,13100,13100,13100,13100,0
|
|
20240226,164800,206847910,13100,13100,13100,13100,0
|
|
20240226,164700,206847910,13100,13100,13100,13100,0
|
|
20240226,164600,206847910,13100,13100,13100,13100,0
|
|
20240226,164500,206847910,13100,13100,13100,13100,2047
|
|
20240226,164400,206847910,13100,13100,13100,13100,0
|
|
20240226,164300,206847910,13100,13100,13100,13100,0
|
|
20240226,164200,206847910,13100,13100,13100,13100,0
|
|
20240226,164100,206847910,13100,13100,13100,13100,0
|
|
20240226,164000,206847910,13100,13100,13100,13100,0
|
|
20240226,163900,206847910,13100,13100,13100,13100,0
|
|
20240226,163800,206847910,13100,13100,13100,13100,0
|
|
20240226,163700,206847910,13100,13100,13100,13100,0
|
|
20240226,163600,206847910,13100,13100,13100,13100,0
|
|
20240226,163500,206847910,13100,13100,13100,13100,0
|
|
20240226,163400,206847910,13100,13100,13100,13100,0
|
|
20240226,163300,206847910,13100,13100,13100,13100,0
|
|
20240226,163200,206847910,13100,13100,13100,13100,0
|
|
20240226,163100,206847910,13100,13100,13100,13100,0
|
|
20240226,163000,206847910,13100,13100,13100,13100,0
|
|
20240226,162900,206847910,13100,13100,13100,13100,0
|
|
20240226,162800,206847910,13100,13100,13100,13100,0
|
|
20240226,162700,206847910,13100,13100,13100,13100,0
|
|
20240226,162600,206847910,13100,13100,13100,13100,0
|
|
20240226,162500,206847910,13100,13100,13100,13100,0
|
|
20240226,162400,206847910,13100,13100,13100,13100,0
|
|
20240226,162300,206847910,13100,13100,13100,13100,0
|
|
20240226,162200,206847910,13100,13100,13100,13100,0
|
|
20240226,162100,206847910,13100,13100,13100,13100,0
|
|
20240226,162000,206847910,13100,13100,13100,13100,0
|
|
20240226,161900,206847910,13100,13100,13100,13100,0
|
|
20240226,161800,206847910,13100,13100,13100,13100,0
|
|
20240226,161700,206847910,13100,13100,13100,13100,0
|
|
20240226,161600,206847910,13100,13100,13100,13100,0
|
|
20240226,161500,206847910,13100,13100,13100,13100,2047
|
|
20240226,161400,206847910,13100,13100,13100,13100,0
|
|
20240226,161300,206847910,13100,13100,13100,13100,0
|
|
20240226,161200,206847910,13100,13100,13100,13100,0
|
|
20240226,161100,206847910,13100,13100,13100,13100,0
|
|
20240226,161000,206847910,13100,13100,13100,13100,0
|
|
20240226,160900,206847910,13100,13100,13100,13100,0
|
|
20240226,160800,206847910,13100,13100,13100,13100,0
|
|
20240226,160700,206847910,13100,13100,13100,13100,0
|
|
20240226,160600,206847910,13100,13100,13100,13100,0
|
|
20240226,160500,206847910,13100,13100,13100,13100,0
|
|
20240226,160400,206847910,13100,13100,13100,13100,0
|
|
20240226,160300,206847910,13100,13100,13100,13100,0
|
|
20240226,160200,206847910,13100,13100,13100,13100,0
|
|
20240226,160100,206847910,13100,13100,13100,13100,0
|
|
20240226,160000,206847910,13100,13100,13100,13100,0
|
|
20240226,155900,206847910,13100,13100,13100,13100,0
|
|
20240226,155800,206847910,13100,13100,13100,13100,0
|
|
20240226,155700,206847910,13100,13100,13100,13100,0
|
|
20240226,155600,206847910,13100,13100,13100,13100,0
|
|
20240226,155500,206847910,13100,13100,13100,13100,0
|
|
20240226,155400,206847910,13100,13100,13100,13100,0
|
|
20240226,155300,206847910,13100,13100,13100,13100,0
|
|
20240226,155200,206847910,13100,13100,13100,13100,0
|
|
20240226,155100,206847910,13100,13100,13100,13100,0
|
|
20240226,155000,206847910,13100,13100,13100,13100,0
|
|
20240226,154900,206847910,13100,13100,13100,13100,0
|
|
20240226,154800,206847910,13100,13100,13100,13100,0
|
|
20240226,154700,206847910,13100,13100,13100,13100,0
|
|
20240226,154600,206847910,13100,13100,13100,13100,0
|
|
20240226,154500,206847910,13100,13100,13100,13100,2047
|
|
20240226,154400,206847910,13100,13100,13100,13100,0
|
|
20240226,154300,206847910,13100,13100,13100,13100,0
|
|
20240226,154200,206847910,13100,13100,13100,13100,0
|
|
20240226,154100,206847910,13100,13100,13100,13100,0
|
|
20240226,154000,206847910,13100,13100,13100,13100,0
|
|
20240226,153900,206847910,13100,13100,13100,13100,0
|
|
20240226,153800,206847910,13100,13100,13100,13100,0
|
|
20240226,153700,206847910,13100,13100,13100,13100,0
|
|
20240226,153600,206847910,13100,13100,13100,13100,0
|
|
20240226,153500,206847910,13100,13100,13100,13100,0
|
|
20240226,153400,206847910,13100,13100,13100,13100,0
|
|
20240226,153300,206847910,13100,13100,13100,13100,0
|
|
20240226,153200,206847910,13100,13100,13100,13100,0
|
|
20240226,153100,206847910,13100,13100,13100,13100,0
|
|
20240226,153000,206847910,13100,13100,13100,13100,2047
|
|
20240226,152900,180032210,13230,13230,13230,13230,0
|
|
20240226,152800,180032210,13230,13230,13230,13230,0
|
|
20240226,152700,180032210,13230,13230,13230,13230,0
|
|
20240226,152600,180032210,13230,13230,13230,13230,0
|
|
20240226,152500,180032210,13230,13230,13230,13230,0
|
|
20240226,152400,180032210,13230,13230,13230,13230,0
|
|
20240226,152300,180032210,13230,13230,13230,13230,0
|
|
20240226,152200,180032210,13230,13230,13230,13230,0
|
|
20240226,152100,180032210,13230,13230,13230,13230,0
|
|
20240226,152000,180032210,13230,13230,13230,13230,0
|
|
20240226,151900,180032210,13230,13190,13230,13190,198
|
|
20240226,151800,177418890,13190,13180,13190,13180,50
|
|
20240226,151700,176759860,13180,13180,13180,13180,59
|
|
20240226,151600,175982240,13160,13160,13160,13160,0
|
|
20240226,151500,175982240,13160,13150,13180,13150,122
|
|
20240226,151400,174375870,13160,13110,13170,13110,214
|
|
20240226,151300,171559940,13100,13090,13100,13090,502
|
|
20240226,151200,164987200,13090,13100,13100,13090,256
|
|
20240226,151100,161636050,13110,13110,13110,13110,1
|
|
20240226,151000,161622940,13110,13110,13110,13110,0
|
|
20240226,150900,161622940,13110,13110,13110,13110,0
|
|
20240226,150800,161622940,13110,13110,13110,13110,0
|
|
20240226,150700,161622940,13110,13110,13110,13110,0
|
|
20240226,150600,161622940,13110,13110,13110,13110,0
|
|
20240226,150500,161622940,13110,13110,13110,13110,226
|
|
20240226,150400,158660080,13110,13150,13150,13110,630
|
|
20240226,150300,150400060,13150,13150,13150,13150,0
|
|
20240226,150200,150400060,13150,13150,13150,13150,0
|
|
20240226,150100,150400060,13150,13150,13150,13150,0
|
|
20240226,150000,150400060,13150,13150,13150,13150,0
|
|
20240226,145900,150400060,13150,13150,13150,13150,0
|
|
20240226,145800,150400060,13150,13150,13150,13150,42
|
|
20240226,145700,149847760,13150,13150,13150,13150,0
|
|
20240226,145600,149847760,13150,13150,13150,13150,11
|
|
20240226,145500,149703110,13140,13140,13140,13140,0
|
|
20240226,145400,149703110,13140,13150,13150,13140,119
|
|
20240226,145300,148139380,13150,13150,13150,13150,0
|
|
20240226,145200,148139380,13150,13150,13150,13150,0
|
|
20240226,145100,148139380,13150,13150,13150,13150,0
|
|
20240226,145000,148139380,13150,13150,13150,13150,0
|
|
20240226,144900,148139380,13150,13150,13150,13150,10
|
|
20240226,144800,148007880,13150,13150,13150,13150,0
|
|
20240226,144700,148007880,13150,13150,13150,13150,9
|
|
20240226,144600,147889530,13150,13150,13150,13150,0
|
|
20240226,144500,147889530,13150,13150,13150,13150,0
|
|
20240226,144400,147889530,13150,13150,13150,13150,12
|
|
20240226,144300,147731730,13130,13130,13130,13130,0
|
|
20240226,144200,147731730,13130,13130,13130,13130,41
|
|
20240226,144100,147193400,13140,13140,13140,13140,2
|
|
20240226,144000,147167120,13140,13140,13140,13140,0
|
|
20240226,143900,147167120,13140,13140,13140,13140,0
|
|
20240226,143800,147167120,13140,13110,13140,13110,12
|
|
20240226,143700,147009510,13110,13110,13110,13110,0
|
|
20240226,143600,147009510,13110,13110,13110,13110,0
|
|
20240226,143500,147009510,13110,13110,13110,13110,33
|
|
20240226,143400,146576880,13110,13110,13110,13110,0
|
|
20240226,143300,146576880,13110,13110,13110,13110,0
|
|
20240226,143200,146576880,13110,13110,13110,13110,0
|
|
20240226,143100,146576880,13110,13110,13110,13110,1
|
|
20240226,143000,146563770,13110,13110,13110,13110,0
|
|
20240226,142900,146563770,13110,13110,13110,13110,0
|
|
20240226,142800,146563770,13110,13110,13110,13110,0
|
|
20240226,142700,146563770,13110,13110,13110,13110,0
|
|
20240226,142600,146563770,13110,13110,13110,13110,0
|
|
20240226,142500,146563770,13110,13110,13110,13110,0
|
|
20240226,142400,146563770,13110,13110,13110,13110,64
|
|
20240226,142300,145724730,13090,13090,13090,13090,0
|
|
20240226,142200,145724730,13090,13090,13090,13090,0
|
|
20240226,142100,145724730,13090,13110,13110,13090,6
|
|
20240226,142000,145646090,13090,13090,13090,13090,0
|
|
20240226,141900,145646090,13090,13090,13090,13090,0
|
|
20240226,141800,145646090,13090,13090,13090,13090,0
|
|
20240226,141700,145646090,13090,13090,13090,13090,0
|
|
20240226,141600,145646090,13090,13100,13100,13090,58
|
|
20240226,141500,144886300,13100,13100,13100,13100,10
|
|
20240226,141400,144755300,13100,13130,13130,13100,415
|
|
20240226,141300,139317740,13110,13110,13110,13110,0
|
|
20240226,141200,139317740,13110,13110,13110,13110,0
|
|
20240226,141100,139317740,13110,13110,13110,13110,0
|
|
20240226,141000,139317740,13110,13110,13110,13110,0
|
|
20240226,140900,139317740,13110,13110,13110,13110,0
|
|
20240226,140800,139317740,13110,13110,13110,13110,0
|
|
20240226,140700,139317740,13110,13110,13110,13110,0
|
|
20240226,140600,139317740,13110,13110,13110,13110,0
|
|
20240226,140500,139317740,13110,13110,13110,13110,0
|
|
20240226,140400,139317740,13110,13110,13110,13110,0
|
|
20240226,140300,139317740,13110,13110,13110,13110,26
|
|
20240226,140200,138976880,13110,13110,13110,13110,0
|
|
20240226,140100,138976880,13110,13110,13110,13110,1
|
|
20240226,140000,138963770,13110,13110,13110,13110,0
|
|
20240226,135900,138963770,13110,13110,13110,13110,5
|
|
20240226,135800,138898220,13110,13090,13110,13090,40
|
|
20240226,135700,138373840,13110,13110,13110,13110,49
|
|
20240226,135600,137731450,13080,13100,13100,13080,105
|
|
20240226,135500,136357550,13100,13100,13100,13100,0
|
|
20240226,135400,136357550,13100,13100,13100,13100,0
|
|
20240226,135300,136357550,13100,13100,13100,13100,0
|
|
20240226,135200,136357550,13100,13100,13100,13100,0
|
|
20240226,135100,136357550,13100,13100,13100,13100,0
|
|
20240226,135000,136357550,13100,13100,13100,13100,0
|
|
20240226,134900,136357550,13100,13100,13100,13100,0
|
|
20240226,134800,136357550,13100,13100,13100,13100,0
|
|
20240226,134700,136357550,13100,13100,13100,13100,0
|
|
20240226,134600,136357550,13100,13100,13100,13100,0
|
|
20240226,134500,136357550,13100,13100,13100,13100,0
|
|
20240226,134400,136357550,13100,13080,13100,13080,52
|
|
20240226,134300,135676400,13060,13060,13060,13060,0
|
|
20240226,134200,135676400,13060,13060,13060,13060,0
|
|
20240226,134100,135676400,13060,13050,13060,13050,253
|
|
20240226,134000,132372230,13060,13060,13060,13060,1
|
|
20240226,133900,132359170,13050,13070,13070,13050,307
|
|
20240226,133800,128351700,13070,13070,13070,13070,1
|
|
20240226,133700,128338630,13060,13070,13070,13060,123
|
|
20240226,133600,126731990,13080,13090,13090,13080,151
|
|
20240226,133500,124756560,13090,13090,13090,13090,100
|
|
20240226,133400,123447560,13090,13090,13090,13090,0
|
|
20240226,133300,123447560,13090,13100,13100,13090,56
|
|
20240226,133200,122713970,13090,13090,13090,13090,0
|
|
20240226,133100,122713970,13090,13090,13090,13090,3
|
|
20240226,133000,122674700,13100,13100,13100,13100,0
|
|
20240226,132900,122674700,13100,13100,13100,13100,0
|
|
20240226,132800,122674700,13100,13100,13100,13100,0
|
|
20240226,132700,122674700,13100,13110,13110,13100,140
|
|
20240226,132600,120840600,13110,13110,13110,13110,0
|
|
20240226,132500,120840600,13110,13110,13110,13110,0
|
|
20240226,132400,120840600,13110,13110,13110,13110,65
|
|
20240226,132300,119988450,13110,13110,13110,13110,0
|
|
20240226,132200,119988450,13110,13110,13110,13110,0
|
|
20240226,132100,119988450,13110,13110,13110,13110,38
|
|
20240226,132000,119490270,13110,13110,13110,13110,0
|
|
20240226,131900,119490270,13110,13110,13110,13110,0
|
|
20240226,131800,119490270,13110,13110,13110,13110,0
|
|
20240226,131700,119490270,13110,13110,13110,13110,59
|
|
20240226,131600,118716780,13110,13110,13110,13110,0
|
|
20240226,131500,118716780,13110,13110,13110,13110,40
|
|
20240226,131400,118192380,13130,13130,13130,13130,43
|
|
20240226,131300,117627790,13120,13150,13150,13120,796
|
|
20240226,131200,107176340,13150,13150,13150,13150,0
|
|
20240226,131100,107176340,13150,13150,13150,13150,22
|
|
20240226,131000,106887040,13150,13150,13150,13150,0
|
|
20240226,130900,106887040,13150,13150,13150,13150,0
|
|
20240226,130800,106887040,13150,13150,13150,13150,59
|
|
20240226,130700,106111190,13120,13130,13130,13120,18
|
|
20240226,130600,105874930,13120,13100,13120,13100,14
|
|
20240226,130500,105691280,13080,13080,13080,13080,10
|
|
20240226,130400,105560480,13100,13100,13100,13100,229
|
|
20240226,130300,102560580,13100,13100,13100,13100,0
|
|
20240226,130200,102560580,13100,13100,13100,13100,1
|
|
20240226,130100,102547480,13050,13050,13050,13050,0
|
|
20240226,130000,102547480,13050,13060,13060,13050,376
|
|
20240226,125900,97640140,13040,13090,13090,13040,1382
|
|
20240226,125800,79577550,13100,13100,13100,13100,0
|
|
20240226,125700,79577550,13100,13100,13100,13100,0
|
|
20240226,125600,79577550,13100,13100,13100,13100,0
|
|
20240226,125500,79577550,13100,13100,13100,13100,0
|
|
20240226,125400,79577550,13100,13100,13100,13100,0
|
|
20240226,125300,79577550,13100,13100,13100,13100,0
|
|
20240226,125200,79577550,13100,13100,13100,13100,1
|
|
20240226,125100,79564450,13090,13090,13090,13090,0
|
|
20240226,125000,79564450,13090,13090,13090,13090,0
|
|
20240226,124900,79564450,13090,13090,13090,13090,1
|
|
20240226,124800,79551360,13090,13090,13090,13090,0
|
|
20240226,124700,79551360,13090,13090,13090,13090,0
|
|
20240226,124600,79551360,13090,13080,13100,13080,76
|
|
20240226,124500,78555900,13080,13080,13080,13080,1
|
|
20240226,124400,78542820,13080,13080,13080,13080,1
|
|
20240226,124300,78529740,13080,13080,13080,13080,0
|
|
20240226,124200,78529740,13080,13080,13080,13080,0
|
|
20240226,124100,78529740,13080,13080,13080,13080,0
|
|
20240226,124000,78529740,13080,13080,13080,13080,0
|
|
20240226,123900,78529740,13080,13080,13080,13080,0
|
|
20240226,123800,78529740,13080,13080,13080,13080,0
|
|
20240226,123700,78529740,13080,13080,13080,13080,0
|
|
20240226,123600,78529740,13080,13080,13080,13080,0
|
|
20240226,123500,78529740,13080,13080,13080,13080,0
|
|
20240226,123400,78529740,13080,13080,13080,13080,0
|
|
20240226,123300,78529740,13080,13080,13080,13080,1
|
|
20240226,123200,78516660,13080,13080,13080,13080,0
|
|
20240226,123100,78516660,13080,13080,13080,13080,0
|
|
20240226,123000,78516660,13080,13080,13080,13080,4
|
|
20240226,122900,78464340,13080,13080,13080,13080,0
|
|
20240226,122800,78464340,13080,13080,13080,13080,0
|
|
20240226,122700,78464340,13080,13080,13080,13080,0
|
|
20240226,122600,78464340,13080,13080,13080,13080,0
|
|
20240226,122500,78464340,13080,13080,13080,13080,0
|
|
20240226,122400,78464340,13080,13080,13080,13080,44
|
|
20240226,122300,77888820,13080,13080,13080,13080,0
|
|
20240226,122200,77888820,13080,13080,13080,13080,0
|
|
20240226,122100,77888820,13080,13080,13080,13080,0
|
|
20240226,122000,77888820,13080,13080,13080,13080,0
|
|
20240226,121900,77888820,13080,13080,13080,13080,57
|
|
20240226,121800,77143260,13080,13080,13080,13080,0
|
|
20240226,121700,77143260,13080,13080,13080,13080,0
|
|
20240226,121600,77143260,13080,13080,13080,13080,40
|
|
20240226,121500,76620060,13040,13040,13040,13040,0
|
|
20240226,121400,76620060,13040,13040,13040,13040,0
|
|
20240226,121300,76620060,13040,13040,13040,13040,0
|
|
20240226,121200,76620060,13040,13040,13040,13040,0
|
|
20240226,121100,76620060,13040,13040,13050,13040,371
|
|
20240226,121000,71779320,13050,13090,13090,13050,574
|
|
20240226,120900,64268780,13130,13130,13130,13130,1
|
|
20240226,120800,64255650,13060,13060,13060,13060,0
|
|
20240226,120700,64255650,13060,13060,13060,13060,40
|
|
20240226,120600,63733250,13060,13060,13060,13060,0
|
|
20240226,120500,63733250,13060,13060,13060,13060,1
|
|
20240226,120400,63720190,13060,13060,13060,13060,0
|
|
20240226,120300,63720190,13060,13060,13060,13060,41
|
|
20240226,120200,63184730,13060,13060,13060,13060,0
|
|
20240226,120100,63184730,13060,13060,13060,13060,0
|
|
20240226,120000,63184730,13060,13060,13060,13060,0
|
|
20240226,115900,63184730,13060,13060,13060,13060,10
|
|
20240226,115800,63054130,13060,13060,13060,13060,0
|
|
20240226,115700,63054130,13060,13060,13060,13060,0
|
|
20240226,115600,63054130,13060,13060,13060,13060,0
|
|
20240226,115500,63054130,13060,13060,13060,13060,0
|
|
20240226,115400,63054130,13060,13080,13080,13060,31
|
|
20240226,115300,62648870,13070,13070,13070,13070,0
|
|
20240226,115200,62648870,13070,13100,13100,13070,317
|
|
20240226,115100,58503070,13110,13110,13150,13110,60
|
|
20240226,115000,57714310,13110,13090,13110,13090,118
|
|
20240226,114900,56169650,13110,13110,13110,13110,1
|
|
20240226,114800,56156540,13090,13090,13090,13090,0
|
|
20240226,114700,56156540,13090,13090,13090,13090,1
|
|
20240226,114600,56143450,13090,13090,13090,13090,3
|
|
20240226,114500,56104180,13070,13060,13070,13060,217
|
|
20240226,114400,53270150,13060,13060,13060,13060,0
|
|
20240226,114300,53270150,13060,13060,13060,13060,0
|
|
20240226,114200,53270150,13060,13060,13060,13060,3
|
|
20240226,114100,53230970,13060,13060,13060,13060,0
|
|
20240226,114000,53230970,13060,13060,13060,13060,0
|
|
20240226,113900,53230970,13060,13060,13060,13060,21
|
|
20240226,113800,52956710,13060,13060,13060,13060,0
|
|
20240226,113700,52956710,13060,13060,13060,13060,0
|
|
20240226,113600,52956710,13060,13060,13060,13060,0
|
|
20240226,113500,52956710,13060,13060,13060,13060,1
|
|
20240226,113400,52943650,13060,13060,13060,13060,1
|
|
20240226,113300,52930590,13060,13060,13060,13060,0
|
|
20240226,113200,52930590,13060,13060,13060,13060,1
|
|
20240226,113100,52917530,13040,13040,13040,13040,0
|
|
20240226,113000,52917530,13040,13040,13040,13040,0
|
|
20240226,112900,52917530,13040,13040,13040,13040,0
|
|
20240226,112800,52917530,13040,13040,13040,13040,0
|
|
20240226,112700,52917530,13040,13040,13040,13040,0
|
|
20240226,112600,52917530,13040,13040,13040,13040,0
|
|
20240226,112500,52917530,13040,13040,13040,13040,219
|
|
20240226,112400,50061770,13050,13050,13050,13050,1
|
|
20240226,112300,50048720,13040,13040,13040,13040,0
|
|
20240226,112200,50048720,13040,13040,13040,13040,0
|
|
20240226,112100,50048720,13040,13040,13040,13040,0
|
|
20240226,112000,50048720,13040,13040,13040,13040,0
|
|
20240226,111900,50048720,13040,13040,13040,13040,0
|
|
20240226,111800,50048720,13040,13040,13040,13040,0
|
|
20240226,111700,50048720,13040,13040,13040,13040,1
|
|
20240226,111600,50035680,13050,13050,13050,13050,0
|
|
20240226,111500,50035680,13050,13050,13050,13050,0
|
|
20240226,111400,50035680,13050,13050,13050,13050,172
|
|
20240226,111300,47791080,13020,13020,13020,13020,0
|
|
20240226,111200,47791080,13020,13020,13020,13020,0
|
|
20240226,111100,47791080,13020,13020,13020,13020,0
|
|
20240226,111000,47791080,13020,13020,13020,13020,0
|
|
20240226,110900,47791080,13020,13020,13020,13020,0
|
|
20240226,110800,47791080,13020,13020,13020,13020,0
|
|
20240226,110700,47791080,13020,13020,13020,13020,0
|
|
20240226,110600,47791080,13020,13020,13020,13020,0
|
|
20240226,110500,47791080,13020,13020,13020,13020,0
|
|
20240226,110400,47791080,13020,13020,13020,13020,0
|
|
20240226,110300,47791080,13020,13020,13020,13020,0
|
|
20240226,110200,47791080,13020,13020,13020,13020,0
|
|
20240226,110100,47791080,13020,13020,13020,13020,0
|
|
20240226,110000,47791080,13020,13020,13020,13020,0
|
|
20240226,105900,47791080,13020,13020,13020,13020,0
|
|
20240226,105800,47791080,13020,13020,13020,13020,0
|
|
20240226,105700,47791080,13020,13020,13020,13020,0
|
|
20240226,105600,47791080,13020,13020,13020,13020,0
|
|
20240226,105500,47791080,13020,13020,13020,13020,0
|
|
20240226,105400,47791080,13020,13020,13020,13020,0
|
|
20240226,105300,47791080,13020,13020,13020,13020,0
|
|
20240226,105200,47791080,13020,13020,13020,13020,0
|
|
20240226,105100,47791080,13020,13040,13040,13020,297
|
|
20240226,105000,43921450,13040,13040,13040,13040,0
|
|
20240226,104900,43921450,13040,13040,13040,13040,0
|
|
20240226,104800,43921450,13040,13040,13040,13040,0
|
|
20240226,104700,43921450,13040,13040,13040,13040,0
|
|
20240226,104600,43921450,13040,13040,13040,13040,0
|
|
20240226,104500,43921450,13040,13040,13040,13040,50
|
|
20240226,104400,43269450,13050,13050,13050,13050,0
|
|
20240226,104300,43269450,13050,13050,13050,13050,0
|
|
20240226,104200,43269450,13050,13050,13050,13050,0
|
|
20240226,104100,43269450,13050,13050,13050,13050,0
|
|
20240226,104000,43269450,13050,13050,13050,13050,0
|
|
20240226,103900,43269450,13050,13050,13050,13050,230
|
|
20240226,103800,40267950,13050,13050,13050,13050,0
|
|
20240226,103700,40267950,13050,13050,13050,13050,0
|
|
20240226,103600,40267950,13050,13050,13050,13050,0
|
|
20240226,103500,40267950,13050,13050,13050,13050,0
|
|
20240226,103400,40267950,13050,13050,13050,13050,0
|
|
20240226,103300,40267950,13050,13050,13050,13050,0
|
|
20240226,103200,40267950,13050,13050,13050,13050,0
|
|
20240226,103100,40267950,13050,13050,13050,13050,0
|
|
20240226,103000,40267950,13050,13050,13050,13050,0
|
|
20240226,102900,40267950,13050,13050,13050,13050,0
|
|
20240226,102800,40267950,13050,13050,13050,13050,0
|
|
20240226,102700,40267950,13050,13050,13050,13050,0
|
|
20240226,102600,40267950,13050,13050,13050,13050,0
|
|
20240226,102500,40267950,13050,13050,13050,13050,0
|
|
20240226,102400,40267950,13050,13050,13050,13050,0
|
|
20240226,102300,40267950,13050,13050,13050,13050,0
|
|
20240226,102200,40267950,13050,13050,13050,13050,0
|
|
20240226,102100,40267950,13050,13050,13050,13050,0
|
|
20240226,102000,40267950,13050,13050,13050,13050,0
|
|
20240226,101900,40267950,13050,13050,13050,13050,0
|
|
20240226,101800,40267950,13050,13050,13050,13050,0
|
|
20240226,101700,40267950,13050,13060,13070,13050,127
|
|
20240226,101600,38609400,13070,13070,13070,13070,86
|
|
20240226,101500,37485380,13070,13070,13070,13070,20
|
|
20240226,101400,37223980,13080,13100,13100,13080,141
|
|
20240226,101300,35377290,13100,13100,13100,13100,0
|
|
20240226,101200,35377290,13100,13120,13120,13100,271
|
|
20240226,101100,31822490,13120,13120,13120,13120,75
|
|
20240226,101000,30838490,13120,13120,13120,13120,1
|
|
20240226,100900,30825370,13120,13130,13130,13120,46
|
|
20240226,100800,30221760,13130,13130,13130,13130,4
|
|
20240226,100700,30169240,13140,13140,13140,13140,0
|
|
20240226,100600,30169240,13140,13140,13140,13140,127
|
|
20240226,100500,28500460,13160,13160,13160,13160,0
|
|
20240226,100400,28500460,13160,13160,13160,13160,0
|
|
20240226,100300,28500460,13160,13160,13160,13160,0
|
|
20240226,100200,28500460,13160,13160,13160,13160,0
|
|
20240226,100100,28500460,13160,13160,13160,13160,1
|
|
20240226,100000,28487300,13180,13180,13180,13180,0
|
|
20240226,095900,28487300,13180,13180,13180,13180,0
|
|
20240226,095800,28487300,13180,13180,13180,13180,0
|
|
20240226,095700,28487300,13180,13180,13180,13180,0
|
|
20240226,095600,28487300,13180,13180,13180,13180,0
|
|
20240226,095500,28487300,13180,13180,13180,13180,0
|
|
20240226,095400,28487300,13180,13180,13180,13180,0
|
|
20240226,095300,28487300,13180,13180,13180,13180,0
|
|
20240226,095200,28487300,13180,13180,13180,13180,0
|
|
20240226,095100,28487300,13180,13160,13180,13160,4
|
|
20240226,095000,28434610,13150,13150,13150,13150,0
|
|
20240226,094900,28434610,13150,13150,13150,13150,0
|
|
20240226,094800,28434610,13150,13150,13150,13150,0
|
|
20240226,094700,28434610,13150,13160,13160,13150,196
|
|
20240226,094600,25856910,13190,13190,13190,13190,0
|
|
20240226,094500,25856910,13190,13180,13190,13180,50
|
|
20240226,094400,25197430,13150,13180,13180,13150,381
|
|
20240226,094300,20179460,13180,13180,13180,13180,0
|
|
20240226,094200,20179460,13180,13180,13180,13180,1
|
|
20240226,094100,20166280,13210,13200,13210,13200,2
|
|
20240226,094000,20139870,13190,13200,13220,13190,105
|
|
20240226,093900,18753890,13210,13210,13210,13210,3
|
|
20240226,093800,18714260,13270,13270,13270,13270,0
|
|
20240226,093700,18714260,13270,13270,13270,13270,0
|
|
20240226,093600,18714260,13270,13270,13270,13270,0
|
|
20240226,093500,18714260,13270,13200,13270,13200,25
|
|
20240226,093400,18383130,13230,13230,13230,13230,0
|
|
20240226,093300,18383130,13230,13230,13230,13230,0
|
|
20240226,093200,18383130,13230,13230,13230,13230,0
|
|
20240226,093100,18383130,13230,13230,13230,13230,0
|
|
20240226,093000,18383130,13230,13230,13230,13230,0
|
|
20240226,092900,18383130,13230,13190,13230,13180,44
|
|
20240226,092800,17802860,13280,13220,13280,13130,43
|
|
20240226,092700,17234650,13220,13160,13220,13160,42
|
|
20240226,092600,16681220,13130,13130,13130,13130,0
|
|
20240226,092500,16681220,13130,13130,13130,13130,0
|
|
20240226,092400,16681220,13130,13120,13130,13120,313
|
|
20240226,092300,12574250,13120,13120,13120,13120,0
|
|
20240226,092200,12574250,13120,13130,13130,13120,32
|
|
20240226,092100,12154240,13140,13140,13140,13140,0
|
|
20240226,092000,12154240,13140,13140,13140,13140,72
|
|
20240226,091900,11208160,13180,13180,13180,13180,0
|
|
20240226,091800,11208160,13180,13180,13180,13180,0
|
|
20240226,091700,11208160,13180,13180,13180,13180,0
|
|
20240226,091600,11208160,13180,13180,13180,13180,166
|
|
20240226,091500,9020280,13210,13210,13210,13210,0
|
|
20240226,091400,9020280,13210,13210,13210,13210,1
|
|
20240226,091300,9007070,13210,13210,13210,13210,0
|
|
20240226,091200,9007070,13210,13210,13210,13210,75
|
|
20240226,091100,8016320,13210,13210,13210,13210,0
|
|
20240226,091000,8016320,13210,13210,13210,13210,0
|
|
20240226,090900,8016320,13210,13210,13210,13210,0
|
|
20240226,090800,8016320,13210,13210,13210,13210,0
|
|
20240226,090700,8016320,13210,13210,13210,13210,0
|
|
20240226,090600,8016320,13210,13150,13210,13150,2
|
|
20240226,090500,7989960,13210,13210,13210,13210,1
|
|
20240226,090400,7976750,13150,13150,13150,13150,371
|
|
20240226,090300,3098100,13150,13150,13150,13150,0
|
|
20240226,090200,3098100,13150,13150,13150,13150,0
|
|
20240226,090100,3098100,13150,13170,13170,13150,79
|
|
20240226,090000,2058880,13180,13200,13200,13180,71
|