595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185200,307355460,17420,17420,17420,17420,130
|
|
20240226,185100,307355460,17420,17420,17420,17420,0
|
|
20240226,185000,307355460,17420,17420,17420,17420,0
|
|
20240226,184900,307355460,17420,17420,17420,17420,0
|
|
20240226,184800,307355460,17420,17420,17420,17420,0
|
|
20240226,184700,307355460,17420,17420,17420,17420,0
|
|
20240226,184600,307355460,17420,17420,17420,17420,0
|
|
20240226,184500,307355460,17420,17420,17420,17420,0
|
|
20240226,184400,307355460,17420,17420,17420,17420,0
|
|
20240226,184300,307355460,17420,17420,17420,17420,0
|
|
20240226,184200,307355460,17420,17420,17420,17420,0
|
|
20240226,184100,307355460,17420,17420,17420,17420,0
|
|
20240226,184000,307355460,17420,17420,17420,17420,0
|
|
20240226,183900,307355460,17420,17420,17420,17420,0
|
|
20240226,183800,307355460,17420,17420,17420,17420,0
|
|
20240226,183700,307355460,17420,17420,17420,17420,0
|
|
20240226,183600,307355460,17420,17420,17420,17420,0
|
|
20240226,183500,307355460,17420,17420,17420,17420,0
|
|
20240226,183400,307355460,17420,17420,17420,17420,0
|
|
20240226,183300,307355460,17420,17420,17420,17420,0
|
|
20240226,183200,307355460,17420,17420,17420,17420,0
|
|
20240226,183100,307355460,17420,17420,17420,17420,0
|
|
20240226,183000,307355460,17420,17420,17420,17420,0
|
|
20240226,182900,307355460,17420,17420,17420,17420,0
|
|
20240226,182800,307355460,17420,17420,17420,17420,0
|
|
20240226,182700,307355460,17420,17420,17420,17420,0
|
|
20240226,182600,307355460,17420,17420,17420,17420,0
|
|
20240226,182500,307355460,17420,17420,17420,17420,0
|
|
20240226,182400,307355460,17420,17420,17420,17420,0
|
|
20240226,182300,307355460,17420,17420,17420,17420,0
|
|
20240226,182200,307355460,17420,17420,17420,17420,130
|
|
20240226,182100,307355460,17420,17420,17420,17420,0
|
|
20240226,182000,307355460,17420,17420,17420,17420,0
|
|
20240226,181900,307355460,17420,17420,17420,17420,0
|
|
20240226,181800,307355460,17420,17420,17420,17420,0
|
|
20240226,181700,307355460,17420,17420,17420,17420,0
|
|
20240226,181600,307355460,17420,17420,17420,17420,0
|
|
20240226,181500,307355460,17420,17420,17420,17420,0
|
|
20240226,181400,307355460,17420,17420,17420,17420,0
|
|
20240226,181300,307355460,17420,17420,17420,17420,0
|
|
20240226,181200,307355460,17420,17420,17420,17420,0
|
|
20240226,181100,307355460,17420,17420,17420,17420,0
|
|
20240226,181000,307355460,17420,17420,17420,17420,0
|
|
20240226,180900,307355460,17420,17420,17420,17420,0
|
|
20240226,180800,307355460,17420,17420,17420,17420,0
|
|
20240226,180700,307355460,17420,17420,17420,17420,0
|
|
20240226,180600,307355460,17420,17420,17420,17420,0
|
|
20240226,180500,307355460,17420,17420,17420,17420,0
|
|
20240226,180400,307355460,17420,17420,17420,17420,0
|
|
20240226,180300,307355460,17420,17420,17420,17420,0
|
|
20240226,180200,307355460,17420,17420,17420,17420,0
|
|
20240226,180100,307355460,17420,17420,17420,17420,0
|
|
20240226,180000,307355460,17420,17420,17420,17420,0
|
|
20240226,175900,307355460,17420,17420,17420,17420,0
|
|
20240226,175800,307355460,17420,17420,17420,17420,0
|
|
20240226,175700,307355460,17420,17420,17420,17420,0
|
|
20240226,175600,307355460,17420,17420,17420,17420,0
|
|
20240226,175500,307355460,17420,17420,17420,17420,0
|
|
20240226,175400,307355460,17420,17420,17420,17420,0
|
|
20240226,175300,307355460,17420,17420,17420,17420,0
|
|
20240226,175200,307355460,17420,17420,17420,17420,130
|
|
20240226,175100,307355460,17420,17420,17420,17420,0
|
|
20240226,175000,307355460,17420,17420,17420,17420,0
|
|
20240226,174900,307355460,17420,17420,17420,17420,0
|
|
20240226,174800,307355460,17420,17420,17420,17420,0
|
|
20240226,174700,307355460,17420,17420,17420,17420,0
|
|
20240226,174600,307355460,17420,17420,17420,17420,0
|
|
20240226,174500,307355460,17420,17420,17420,17420,0
|
|
20240226,174400,307355460,17420,17420,17420,17420,0
|
|
20240226,174300,307355460,17420,17420,17420,17420,0
|
|
20240226,174200,307355460,17420,17420,17420,17420,0
|
|
20240226,174100,307355460,17420,17420,17420,17420,0
|
|
20240226,174000,307355460,17420,17420,17420,17420,0
|
|
20240226,173900,307355460,17420,17420,17420,17420,0
|
|
20240226,173800,307355460,17420,17420,17420,17420,0
|
|
20240226,173700,307355460,17420,17420,17420,17420,0
|
|
20240226,173600,307355460,17420,17420,17420,17420,0
|
|
20240226,173500,307355460,17420,17420,17420,17420,0
|
|
20240226,173400,307355460,17420,17420,17420,17420,0
|
|
20240226,173300,307355460,17420,17420,17420,17420,0
|
|
20240226,173200,307355460,17420,17420,17420,17420,0
|
|
20240226,173100,307355460,17420,17420,17420,17420,0
|
|
20240226,173000,307355460,17420,17420,17420,17420,0
|
|
20240226,172900,307355460,17420,17420,17420,17420,0
|
|
20240226,172800,307355460,17420,17420,17420,17420,0
|
|
20240226,172700,307355460,17420,17420,17420,17420,0
|
|
20240226,172600,307355460,17420,17420,17420,17420,0
|
|
20240226,172500,307355460,17420,17420,17420,17420,0
|
|
20240226,172400,307355460,17420,17420,17420,17420,0
|
|
20240226,172300,307355460,17420,17420,17420,17420,0
|
|
20240226,172200,307355460,17420,17420,17420,17420,130
|
|
20240226,172100,307355460,17420,17420,17420,17420,0
|
|
20240226,172000,307355460,17420,17420,17420,17420,0
|
|
20240226,171900,307355460,17420,17420,17420,17420,0
|
|
20240226,171800,307355460,17420,17420,17420,17420,0
|
|
20240226,171700,307355460,17420,17420,17420,17420,0
|
|
20240226,171600,307355460,17420,17420,17420,17420,0
|
|
20240226,171500,307355460,17420,17420,17420,17420,0
|
|
20240226,171400,307355460,17420,17420,17420,17420,0
|
|
20240226,171300,307355460,17420,17420,17420,17420,0
|
|
20240226,171200,307355460,17420,17420,17420,17420,0
|
|
20240226,171100,307355460,17420,17420,17420,17420,0
|
|
20240226,171000,307355460,17420,17420,17420,17420,0
|
|
20240226,170900,307355460,17420,17420,17420,17420,0
|
|
20240226,170800,307355460,17420,17420,17420,17420,0
|
|
20240226,170700,307355460,17420,17420,17420,17420,0
|
|
20240226,170600,307355460,17420,17420,17420,17420,0
|
|
20240226,170500,307355460,17420,17420,17420,17420,0
|
|
20240226,170400,307355460,17420,17420,17420,17420,0
|
|
20240226,170300,307355460,17420,17420,17420,17420,0
|
|
20240226,170200,307355460,17420,17420,17420,17420,0
|
|
20240226,170100,307355460,17420,17420,17420,17420,0
|
|
20240226,170000,307355460,17420,17420,17420,17420,0
|
|
20240226,165900,307355460,17420,17420,17420,17420,0
|
|
20240226,165800,307355460,17420,17420,17420,17420,0
|
|
20240226,165700,307355460,17420,17420,17420,17420,0
|
|
20240226,165600,307355460,17420,17420,17420,17420,0
|
|
20240226,165500,307355460,17420,17420,17420,17420,0
|
|
20240226,165400,307355460,17420,17420,17420,17420,0
|
|
20240226,165300,307355460,17420,17420,17420,17420,0
|
|
20240226,165200,307355460,17420,17420,17420,17420,130
|
|
20240226,165100,307355460,17420,17420,17420,17420,0
|
|
20240226,165000,307355460,17420,17420,17420,17420,0
|
|
20240226,164900,307355460,17420,17420,17420,17420,0
|
|
20240226,164800,307355460,17420,17420,17420,17420,0
|
|
20240226,164700,307355460,17420,17420,17420,17420,0
|
|
20240226,164600,307355460,17420,17420,17420,17420,0
|
|
20240226,164500,307355460,17420,17420,17420,17420,0
|
|
20240226,164400,307355460,17420,17420,17420,17420,0
|
|
20240226,164300,307355460,17420,17420,17420,17420,0
|
|
20240226,164200,307355460,17420,17420,17420,17420,0
|
|
20240226,164100,307355460,17420,17420,17420,17420,0
|
|
20240226,164000,307355460,17420,17420,17420,17420,0
|
|
20240226,163900,307355460,17420,17420,17420,17420,0
|
|
20240226,163800,307355460,17420,17420,17420,17420,0
|
|
20240226,163700,307355460,17420,17420,17420,17420,0
|
|
20240226,163600,307355460,17420,17420,17420,17420,0
|
|
20240226,163500,307355460,17420,17420,17420,17420,0
|
|
20240226,163400,307355460,17420,17420,17420,17420,0
|
|
20240226,163300,307355460,17420,17420,17420,17420,0
|
|
20240226,163200,307355460,17420,17420,17420,17420,0
|
|
20240226,163100,307355460,17420,17420,17420,17420,0
|
|
20240226,163000,307355460,17420,17420,17420,17420,0
|
|
20240226,162900,307355460,17420,17420,17420,17420,0
|
|
20240226,162800,307355460,17420,17420,17420,17420,0
|
|
20240226,162700,307355460,17420,17420,17420,17420,0
|
|
20240226,162600,307355460,17420,17420,17420,17420,0
|
|
20240226,162500,307355460,17420,17420,17420,17420,0
|
|
20240226,162400,307355460,17420,17420,17420,17420,0
|
|
20240226,162300,307355460,17420,17420,17420,17420,0
|
|
20240226,162200,307355460,17420,17420,17420,17420,130
|
|
20240226,162100,307355460,17420,17420,17420,17420,0
|
|
20240226,162000,307355460,17420,17420,17420,17420,0
|
|
20240226,161900,307355460,17420,17420,17420,17420,0
|
|
20240226,161800,307355460,17420,17420,17420,17420,0
|
|
20240226,161700,307355460,17420,17420,17420,17420,0
|
|
20240226,161600,307355460,17420,17420,17420,17420,0
|
|
20240226,161500,307355460,17420,17420,17420,17420,0
|
|
20240226,161400,307355460,17420,17420,17420,17420,0
|
|
20240226,161300,307355460,17420,17420,17420,17420,0
|
|
20240226,161200,307355460,17420,17420,17420,17420,0
|
|
20240226,161100,307355460,17420,17420,17420,17420,0
|
|
20240226,161000,307355460,17420,17420,17420,17420,0
|
|
20240226,160900,307355460,17420,17420,17420,17420,0
|
|
20240226,160800,307355460,17420,17420,17420,17420,0
|
|
20240226,160700,307355460,17420,17420,17420,17420,0
|
|
20240226,160600,307355460,17420,17420,17420,17420,0
|
|
20240226,160500,307355460,17420,17420,17420,17420,0
|
|
20240226,160400,307355460,17420,17420,17420,17420,0
|
|
20240226,160300,307355460,17420,17420,17420,17420,0
|
|
20240226,160200,307355460,17420,17420,17420,17420,0
|
|
20240226,160100,307355460,17420,17420,17420,17420,0
|
|
20240226,160000,307355460,17420,17420,17420,17420,0
|
|
20240226,155900,307355460,17420,17420,17420,17420,0
|
|
20240226,155800,307355460,17420,17420,17420,17420,0
|
|
20240226,155700,307355460,17420,17420,17420,17420,0
|
|
20240226,155600,307355460,17420,17420,17420,17420,0
|
|
20240226,155500,307355460,17420,17420,17420,17420,0
|
|
20240226,155400,307355460,17420,17420,17420,17420,0
|
|
20240226,155300,307355460,17420,17420,17420,17420,0
|
|
20240226,155200,307355460,17420,17420,17420,17420,130
|
|
20240226,155100,307355460,17420,17420,17420,17420,0
|
|
20240226,155000,307355460,17420,17420,17420,17420,0
|
|
20240226,154900,307355460,17420,17420,17420,17420,0
|
|
20240226,154800,307355460,17420,17420,17420,17420,0
|
|
20240226,154700,307355460,17420,17420,17420,17420,0
|
|
20240226,154600,307355460,17420,17420,17420,17420,0
|
|
20240226,154500,307355460,17420,17420,17420,17420,0
|
|
20240226,154400,307355460,17420,17420,17420,17420,0
|
|
20240226,154300,307355460,17420,17420,17420,17420,0
|
|
20240226,154200,307355460,17420,17420,17420,17420,0
|
|
20240226,154100,307355460,17420,17420,17420,17420,0
|
|
20240226,154000,307355460,17420,17420,17420,17420,0
|
|
20240226,153900,307355460,17420,17420,17420,17420,0
|
|
20240226,153800,307355460,17420,17420,17420,17420,0
|
|
20240226,153700,307355460,17420,17420,17420,17420,0
|
|
20240226,153600,307355460,17420,17420,17420,17420,0
|
|
20240226,153500,307355460,17420,17420,17420,17420,0
|
|
20240226,153400,307355460,17420,17420,17420,17420,0
|
|
20240226,153300,307355460,17420,17420,17420,17420,0
|
|
20240226,153200,307355460,17420,17420,17420,17420,0
|
|
20240226,153100,307355460,17420,17420,17420,17420,0
|
|
20240226,153000,307355460,17420,17420,17420,17420,130
|
|
20240226,152900,305090860,17410,17410,17410,17410,0
|
|
20240226,152800,305090860,17410,17410,17410,17410,0
|
|
20240226,152700,305090860,17410,17410,17410,17410,0
|
|
20240226,152600,305090860,17410,17410,17410,17410,0
|
|
20240226,152500,305090860,17410,17410,17410,17410,0
|
|
20240226,152400,305090860,17410,17410,17410,17410,0
|
|
20240226,152300,305090860,17410,17410,17410,17410,0
|
|
20240226,152200,305090860,17410,17410,17410,17410,0
|
|
20240226,152100,305090860,17410,17410,17410,17410,0
|
|
20240226,152000,305090860,17410,17410,17410,17410,0
|
|
20240226,151900,305090860,17410,17400,17410,17400,16
|
|
20240226,151800,304812380,17400,17400,17400,17400,5
|
|
20240226,151700,304725380,17400,17390,17400,17390,43
|
|
20240226,151600,303977230,17400,17390,17400,17380,43
|
|
20240226,151500,303229780,17400,17380,17400,17370,31
|
|
20240226,151400,302691020,17370,17400,17410,17370,32
|
|
20240226,151300,302134840,17370,17380,17410,17370,327
|
|
20240226,151200,296452930,17390,17390,17390,17390,2
|
|
20240226,151100,296418150,17390,17390,17390,17390,6
|
|
20240226,151000,296313810,17390,17390,17400,17380,13
|
|
20240226,150900,296087830,17400,17390,17400,17390,133
|
|
20240226,150800,293774910,17400,17400,17400,17400,0
|
|
20240226,150700,293774910,17400,17400,17410,17390,214
|
|
20240226,150600,290052530,17410,17410,17410,17400,952
|
|
20240226,150500,273487310,17410,17410,17410,17400,386
|
|
20240226,150400,266768760,17410,17410,17410,17410,713
|
|
20240226,150300,254355430,17410,17440,17440,17410,45
|
|
20240226,150200,253571680,17450,17450,17450,17450,2
|
|
20240226,150100,253536780,17450,17450,17450,17450,0
|
|
20240226,150000,253536780,17450,17410,17450,17410,36
|
|
20240226,145900,252909980,17450,17450,17450,17450,6
|
|
20240226,145800,252805280,17450,17440,17450,17440,50
|
|
20240226,145700,251933220,17450,17450,17450,17450,0
|
|
20240226,145600,251933220,17450,17450,17450,17450,0
|
|
20240226,145500,251933220,17450,17450,17450,17450,0
|
|
20240226,145400,251933220,17450,17450,17450,17450,0
|
|
20240226,145300,251933220,17450,17450,17450,17450,1
|
|
20240226,145200,251915770,17420,17420,17420,17420,5
|
|
20240226,145100,251828670,17420,17420,17420,17420,5
|
|
20240226,145000,251741570,17420,17420,17420,17420,15
|
|
20240226,144900,251480270,17420,17410,17420,17410,4
|
|
20240226,144800,251410620,17410,17410,17410,17410,0
|
|
20240226,144700,251410620,17410,17410,17410,17410,0
|
|
20240226,144600,251410620,17410,17410,17410,17400,531
|
|
20240226,144500,242168860,17410,17410,17410,17410,80
|
|
20240226,144400,240776060,17420,17420,17420,17420,0
|
|
20240226,144300,240776060,17420,17420,17420,17420,57
|
|
20240226,144200,239783120,17420,17420,17420,17420,0
|
|
20240226,144100,239783120,17420,17420,17420,17420,0
|
|
20240226,144000,239783120,17420,17420,17420,17420,21
|
|
20240226,143900,239417300,17440,17440,17440,17440,1
|
|
20240226,143800,239399860,17460,17460,17460,17460,0
|
|
20240226,143700,239399860,17460,17460,17460,17460,2
|
|
20240226,143600,239364940,17420,17450,17450,17420,9
|
|
20240226,143500,239208130,17460,17460,17460,17460,0
|
|
20240226,143400,239208130,17460,17460,17460,17460,0
|
|
20240226,143300,239208130,17460,17460,17460,17460,0
|
|
20240226,143200,239208130,17460,17460,17460,17460,0
|
|
20240226,143100,239208130,17460,17460,17460,17460,0
|
|
20240226,143000,239208130,17460,17460,17460,17460,0
|
|
20240226,142900,239208130,17460,17460,17460,17460,1
|
|
20240226,142800,239190670,17460,17460,17460,17460,0
|
|
20240226,142700,239190670,17460,17460,17460,17460,0
|
|
20240226,142600,239190670,17460,17460,17460,17460,0
|
|
20240226,142500,239190670,17460,17460,17460,17460,0
|
|
20240226,142400,239190670,17460,17460,17460,17460,1
|
|
20240226,142300,239173210,17450,17460,17460,17450,10
|
|
20240226,142200,238998660,17460,17460,17460,17460,1
|
|
20240226,142100,238981200,17470,17470,17470,17470,0
|
|
20240226,142000,238981200,17470,17470,17470,17470,0
|
|
20240226,141900,238981200,17470,17470,17470,17470,0
|
|
20240226,141800,238981200,17470,17470,17470,17470,0
|
|
20240226,141700,238981200,17470,17470,17470,17470,0
|
|
20240226,141600,238981200,17470,17470,17470,17470,115
|
|
20240226,141500,236972150,17470,17470,17470,17470,0
|
|
20240226,141400,236972150,17470,17410,17470,17410,37
|
|
20240226,141300,236327500,17470,17470,17470,17470,0
|
|
20240226,141200,236327500,17470,17470,17470,17470,0
|
|
20240226,141100,236327500,17470,17470,17470,17470,0
|
|
20240226,141000,236327500,17470,17470,17470,17470,0
|
|
20240226,140900,236327500,17470,17470,17470,17470,0
|
|
20240226,140800,236327500,17470,17470,17470,17470,0
|
|
20240226,140700,236327500,17470,17470,17470,17470,0
|
|
20240226,140600,236327500,17470,17470,17470,17470,53
|
|
20240226,140500,235401590,17470,17410,17470,17410,182
|
|
20240226,140400,232232910,17460,17460,17460,17460,0
|
|
20240226,140300,232232910,17460,17460,17460,17460,1
|
|
20240226,140200,232215450,17470,17470,17470,17470,0
|
|
20240226,140100,232215450,17470,17470,17470,17470,0
|
|
20240226,140000,232215450,17470,17470,17470,17470,0
|
|
20240226,135900,232215450,17470,17470,17470,17470,0
|
|
20240226,135800,232215450,17470,17470,17470,17470,0
|
|
20240226,135700,232215450,17470,17470,17470,17470,0
|
|
20240226,135600,232215450,17470,17470,17470,17470,0
|
|
20240226,135500,232215450,17470,17470,17470,17470,0
|
|
20240226,135400,232215450,17470,17470,17470,17470,0
|
|
20240226,135300,232215450,17470,17470,17470,17470,0
|
|
20240226,135200,232215450,17470,17470,17470,17470,0
|
|
20240226,135100,232215450,17470,17410,17470,17410,2
|
|
20240226,135000,232180570,17410,17450,17450,17410,71
|
|
20240226,134900,230944380,17470,17470,17470,17470,0
|
|
20240226,134800,230944380,17470,17470,17470,17470,0
|
|
20240226,134700,230944380,17470,17470,17470,17470,0
|
|
20240226,134600,230944380,17470,17470,17470,17470,0
|
|
20240226,134500,230944380,17470,17470,17470,17470,544
|
|
20240226,134400,221440700,17470,17470,17470,17470,0
|
|
20240226,134300,221440700,17470,17470,17470,17470,0
|
|
20240226,134200,221440700,17470,17470,17470,17470,0
|
|
20240226,134100,221440700,17470,17470,17470,17470,0
|
|
20240226,134000,221440700,17470,17470,17470,17470,1
|
|
20240226,133900,221423230,17410,17410,17410,17410,223
|
|
20240226,133800,217540800,17470,17470,17470,17470,0
|
|
20240226,133700,217540800,17470,17470,17470,17470,0
|
|
20240226,133600,217540800,17470,17470,17470,17470,0
|
|
20240226,133500,217540800,17470,17470,17470,17470,0
|
|
20240226,133400,217540800,17470,17470,17470,17470,0
|
|
20240226,133300,217540800,17470,17470,17470,17470,0
|
|
20240226,133200,217540800,17470,17470,17470,17470,0
|
|
20240226,133100,217540800,17470,17470,17470,17470,0
|
|
20240226,133000,217540800,17470,17470,17470,17470,0
|
|
20240226,132900,217540800,17470,17470,17470,17470,0
|
|
20240226,132800,217540800,17470,17470,17470,17470,0
|
|
20240226,132700,217540800,17470,17470,17470,17470,0
|
|
20240226,132600,217540800,17470,17470,17470,17470,0
|
|
20240226,132500,217540800,17470,17470,17470,17470,0
|
|
20240226,132400,217540800,17470,17470,17470,17470,1
|
|
20240226,132300,217523330,17400,17400,17400,17400,40
|
|
20240226,132200,216827330,17470,17470,17470,17470,0
|
|
20240226,132100,216827330,17470,17470,17470,17470,0
|
|
20240226,132000,216827330,17470,17470,17470,17470,0
|
|
20240226,131900,216827330,17470,17470,17470,17470,3
|
|
20240226,131800,216774920,17470,17470,17470,17470,0
|
|
20240226,131700,216774920,17470,17470,17470,17470,0
|
|
20240226,131600,216774920,17470,17470,17470,17470,0
|
|
20240226,131500,216774920,17470,17470,17470,17470,3
|
|
20240226,131400,216722510,17470,17470,17470,17470,0
|
|
20240226,131300,216722510,17470,17470,17470,17470,0
|
|
20240226,131200,216722510,17470,17400,17470,17400,143
|
|
20240226,131100,214234240,17470,17470,17470,17470,0
|
|
20240226,131000,214234240,17470,17470,17470,17470,0
|
|
20240226,130900,214234240,17470,17470,17470,17470,0
|
|
20240226,130800,214234240,17470,17470,17470,17470,0
|
|
20240226,130700,214234240,17470,17470,17470,17470,0
|
|
20240226,130600,214234240,17470,17470,17470,17470,0
|
|
20240226,130500,214234240,17470,17470,17470,17470,0
|
|
20240226,130400,214234240,17470,17470,17470,17470,0
|
|
20240226,130300,214234240,17470,17470,17470,17470,0
|
|
20240226,130200,214234240,17470,17470,17470,17470,0
|
|
20240226,130100,214234240,17470,17470,17470,17470,0
|
|
20240226,130000,214234240,17470,17470,17470,17470,0
|
|
20240226,125900,214234240,17470,17470,17470,17470,0
|
|
20240226,125800,214234240,17470,17470,17470,17470,0
|
|
20240226,125700,214234240,17470,17470,17470,17470,0
|
|
20240226,125600,214234240,17470,17470,17470,17470,1
|
|
20240226,125500,214216770,17400,17400,17400,17400,0
|
|
20240226,125400,214216770,17400,17410,17410,17400,100
|
|
20240226,125300,212476210,17400,17400,17400,17400,0
|
|
20240226,125200,212476210,17400,17400,17400,17400,0
|
|
20240226,125100,212476210,17400,17400,17400,17400,0
|
|
20240226,125000,212476210,17400,17400,17400,17400,6
|
|
20240226,124900,212371810,17400,17400,17400,17400,0
|
|
20240226,124800,212371810,17400,17410,17410,17400,100
|
|
20240226,124700,210631650,17480,17480,17480,17480,0
|
|
20240226,124600,210631650,17480,17480,17480,17410,470
|
|
20240226,124500,202446500,17480,17480,17480,17480,1
|
|
20240226,124400,202429020,17480,17480,17480,17480,0
|
|
20240226,124300,202429020,17480,17480,17480,17480,0
|
|
20240226,124200,202429020,17480,17480,17480,17480,0
|
|
20240226,124100,202429020,17480,17480,17480,17480,0
|
|
20240226,124000,202429020,17480,17480,17480,17480,0
|
|
20240226,123900,202429020,17480,17480,17480,17480,0
|
|
20240226,123800,202429020,17480,17480,17480,17480,0
|
|
20240226,123700,202429020,17480,17480,17480,17480,0
|
|
20240226,123600,202429020,17480,17470,17480,17400,523
|
|
20240226,123500,193322240,17470,17470,17470,17470,11
|
|
20240226,123400,193130070,17480,17480,17480,17480,0
|
|
20240226,123300,193130070,17480,17480,17480,17480,5
|
|
20240226,123200,193042670,17480,17480,17480,17480,0
|
|
20240226,123100,193042670,17480,17480,17480,17480,0
|
|
20240226,123000,193042670,17480,17480,17480,17480,17
|
|
20240226,122900,192745510,17480,17480,17480,17480,1
|
|
20240226,122800,192728030,17480,17470,17480,17420,60
|
|
20240226,122700,191682550,17490,17490,17490,17490,0
|
|
20240226,122600,191682550,17490,17490,17490,17490,0
|
|
20240226,122500,191682550,17490,17490,17490,17490,0
|
|
20240226,122400,191682550,17490,17490,17490,17490,0
|
|
20240226,122300,191682550,17490,17490,17490,17490,0
|
|
20240226,122200,191682550,17490,17490,17490,17490,0
|
|
20240226,122100,191682550,17490,17490,17490,17490,0
|
|
20240226,122000,191682550,17490,17490,17490,17490,0
|
|
20240226,121900,191682550,17490,17490,17490,17490,5
|
|
20240226,121800,191595100,17490,17490,17490,17490,0
|
|
20240226,121700,191595100,17490,17440,17490,17440,317
|
|
20240226,121600,186051220,17440,17440,17440,17440,47
|
|
20240226,121500,185231540,17490,17470,17490,17440,6
|
|
20240226,121400,185126820,17490,17490,17490,17490,0
|
|
20240226,121300,185126820,17490,17480,17490,17480,24
|
|
20240226,121200,184707090,17430,17410,17430,17410,891
|
|
20240226,121100,169194380,17390,17390,17390,17390,0
|
|
20240226,121000,169194380,17390,17390,17390,17390,20
|
|
20240226,120900,168846580,17410,17400,17410,17390,344
|
|
20240226,120800,162861660,17410,17410,17410,17410,141
|
|
20240226,120700,160406850,17420,17420,17420,17420,85
|
|
20240226,120600,158926150,17430,17430,17430,17430,56
|
|
20240226,120500,157950070,17440,17440,17440,17440,6
|
|
20240226,120400,157845430,17440,17440,17440,17440,0
|
|
20240226,120300,157845430,17440,17440,17440,17440,7
|
|
20240226,120200,157723350,17440,17440,17440,17440,7
|
|
20240226,120100,157601270,17480,17480,17480,17480,21
|
|
20240226,120000,157234190,17440,17480,17480,17440,7
|
|
20240226,115900,157112070,17440,17440,17440,17440,7
|
|
20240226,115800,156989990,17480,17480,17480,17480,10
|
|
20240226,115700,156815190,17440,17480,17480,17440,8
|
|
20240226,115600,156675630,17440,17430,17440,17430,97
|
|
20240226,115500,154984770,17430,17430,17430,17430,0
|
|
20240226,115400,154984770,17430,17430,17430,17430,7
|
|
20240226,115300,154862760,17430,17440,17440,17430,8
|
|
20240226,115200,154723310,17440,17440,17440,17440,20
|
|
20240226,115100,154374510,17430,17430,17430,17430,6
|
|
20240226,115000,154269930,17440,17430,17440,17430,12
|
|
20240226,114900,154060720,17440,17440,17440,17440,5
|
|
20240226,114800,153973520,17430,17430,17430,17430,7
|
|
20240226,114700,153851510,17440,17440,17440,17430,29
|
|
20240226,114600,153345820,17440,17440,17440,17440,20
|
|
20240226,114500,152997020,17430,17440,17440,17430,17
|
|
20240226,114400,152700610,17440,17480,17480,17440,12
|
|
20240226,114300,152491290,17440,17440,17440,17440,0
|
|
20240226,114200,152491290,17440,17480,17480,17440,7
|
|
20240226,114100,152369170,17440,17440,17490,17440,19
|
|
20240226,114000,152037760,17440,17440,17440,17440,0
|
|
20240226,113900,152037760,17440,17440,17490,17440,19
|
|
20240226,113800,151706350,17440,17440,17440,17440,7
|
|
20240226,113700,151584270,17500,17500,17500,17500,1
|
|
20240226,113600,151566770,17440,17470,17500,17440,948
|
|
20240226,113500,135019830,17470,17470,17470,17470,7
|
|
20240226,113400,134897540,17500,17500,17500,17500,1
|
|
20240226,113300,134880040,17460,17500,17500,17460,7
|
|
20240226,113200,134757780,17460,17460,17460,17460,7
|
|
20240226,113100,134635560,17500,17500,17500,17500,0
|
|
20240226,113000,134635560,17500,17460,17500,17460,8
|
|
20240226,112900,134495840,17460,17460,17460,17460,61
|
|
20240226,112800,133430780,17460,17460,17460,17460,11
|
|
20240226,112700,133238720,17460,17490,17500,17460,10
|
|
20240226,112600,133064020,17460,17460,17460,17460,7
|
|
20240226,112500,132941800,17460,17460,17460,17460,0
|
|
20240226,112400,132941800,17460,17490,17490,17460,7
|
|
20240226,112300,132819550,17460,17460,17460,17460,7
|
|
20240226,112200,132697330,17490,17490,17490,17490,1
|
|
20240226,112100,132679840,17460,17490,17490,17460,8
|
|
20240226,112000,132540130,17460,17460,17460,17460,8
|
|
20240226,111900,132400450,17490,17490,17490,17490,6
|
|
20240226,111800,132295510,17460,17460,17460,17460,7
|
|
20240226,111700,132173290,17490,17460,17490,17460,7
|
|
20240226,111600,132051040,17490,17490,17490,17490,1
|
|
20240226,111500,132033550,17460,17490,17490,17460,44
|
|
20240226,111400,131264200,17460,17460,17490,17460,195
|
|
20240226,111300,127859320,17450,17450,17450,17450,0
|
|
20240226,111200,127859320,17450,17450,17450,17450,7
|
|
20240226,111100,127737170,17460,17450,17460,17450,8
|
|
20240226,111000,127597560,17450,17450,17450,17450,0
|
|
20240226,110900,127597560,17450,17460,17460,17450,8
|
|
20240226,110800,127457950,17460,17460,17460,17460,1
|
|
20240226,110700,127440490,17490,17450,17490,17450,151
|
|
20240226,110600,124805500,17450,17450,17450,17450,7
|
|
20240226,110500,124683350,17490,17450,17490,17450,8
|
|
20240226,110400,124543710,17450,17450,17450,17450,10
|
|
20240226,110300,124369210,17450,17490,17490,17450,8
|
|
20240226,110200,124229570,17460,17460,17460,17460,7
|
|
20240226,110100,124107350,17490,17460,17490,17460,4
|
|
20240226,110000,124037480,17460,17490,17490,17460,6
|
|
20240226,105900,123932690,17450,17450,17450,17450,6
|
|
20240226,105800,123827990,17490,17440,17490,17440,103
|
|
20240226,105700,122031620,17440,17440,17440,17440,7
|
|
20240226,105600,121909540,17490,17490,17490,17490,5
|
|
20240226,105500,121822090,17490,17490,17490,17490,117
|
|
20240226,105400,119775760,17490,17490,17500,17490,115
|
|
20240226,105300,117764370,17490,17440,17490,17440,8
|
|
20240226,105200,117624800,17440,17490,17490,17440,51
|
|
20240226,105100,116735310,17490,17440,17490,17440,8
|
|
20240226,105000,116595740,17500,17440,17500,17440,7
|
|
20240226,104900,116473600,17500,17500,17500,17500,1
|
|
20240226,104800,116456100,17440,17440,17440,17440,7
|
|
20240226,104700,116334020,17440,17440,17440,17440,8
|
|
20240226,104600,116194500,17490,17490,17490,17490,31
|
|
20240226,104500,115652310,17440,17440,17440,17440,7
|
|
20240226,104400,115530230,17430,17430,17430,17430,7
|
|
20240226,104300,115408220,17500,17510,17520,17500,67
|
|
20240226,104200,114235540,17510,17510,17510,17430,18
|
|
20240226,104100,113920920,17520,17430,17520,17430,7
|
|
20240226,104000,113798820,17520,17520,17520,17520,0
|
|
20240226,103900,113798820,17520,17430,17520,17430,8
|
|
20240226,103800,113659290,17520,17430,17520,17430,8
|
|
20240226,103700,113519760,17530,17530,17530,17530,2
|
|
20240226,103600,113484700,17530,17530,17530,17420,9
|
|
20240226,103500,113327700,17420,17420,17420,17420,7
|
|
20240226,103400,113205760,17530,17530,17530,17530,1
|
|
20240226,103300,113188230,17530,17420,17530,17420,8
|
|
20240226,103200,113048760,17530,17420,17530,17420,54
|
|
20240226,103100,112107660,17420,17420,17420,17420,0
|
|
20240226,103000,112107660,17420,17420,17420,17420,12
|
|
20240226,102900,111898620,17450,17420,17450,17420,18
|
|
20240226,102800,111584730,17420,17420,17420,17420,1
|
|
20240226,102700,111567310,17410,17410,17410,17410,7
|
|
20240226,102600,111445440,17450,17420,17450,17420,8
|
|
20240226,102500,111306050,17450,17450,17450,17450,137
|
|
20240226,102400,108915400,17420,17450,17450,17420,9
|
|
20240226,102300,108758560,17420,17420,17420,17420,6
|
|
20240226,102200,108654040,17410,17410,17410,17410,0
|
|
20240226,102100,108654040,17410,17410,17410,17410,7
|
|
20240226,102000,108532170,17410,17420,17450,17410,67
|
|
20240226,101900,107365380,17430,17430,17430,17430,0
|
|
20240226,101800,107365380,17430,17430,17430,17430,5
|
|
20240226,101700,107278230,17450,17450,17450,17450,1
|
|
20240226,101600,107260780,17420,17500,17500,17420,84
|
|
20240226,101500,105797390,17420,17500,17500,17420,12
|
|
20240226,101400,105587950,17500,17420,17500,17420,5
|
|
20240226,101300,105500730,17420,17420,17420,17420,6
|
|
20240226,101200,105396210,17420,17440,17440,17420,204
|
|
20240226,101100,101841510,17500,17500,17500,17500,3
|
|
20240226,101000,101789010,17430,17530,17530,17430,8
|
|
20240226,100900,101649470,17430,17430,17430,17430,7
|
|
20240226,100800,101527460,17530,17430,17530,17430,32
|
|
20240226,100700,100969600,17430,17540,17540,17430,329
|
|
20240226,100600,95229000,17460,17470,17470,17460,206
|
|
20240226,100500,91631380,17540,17540,17540,17540,1
|
|
20240226,100400,91613840,17470,17540,17540,17470,7
|
|
20240226,100300,91491480,17470,17540,17540,17470,10
|
|
20240226,100200,91316710,17540,17540,17540,17540,1
|
|
20240226,100100,91299170,17460,17460,17460,17460,7
|
|
20240226,100000,91176950,17540,17540,17540,17460,21
|
|
20240226,095900,90810130,17540,17540,17540,17540,2
|
|
20240226,095800,90775050,17460,17540,17540,17460,8
|
|
20240226,095700,90635290,17460,17540,17540,17460,8
|
|
20240226,095600,90495530,17460,17470,17550,17460,105
|
|
20240226,095500,88661030,17480,17480,17480,17480,93
|
|
20240226,095400,87035390,17550,17480,17550,17480,9
|
|
20240226,095300,86877930,17480,17480,17480,17480,0
|
|
20240226,095200,86877930,17480,17560,17560,17480,8
|
|
20240226,095100,86738010,17480,17530,17560,17480,10
|
|
20240226,095000,86563030,17530,17480,17530,17480,116
|
|
20240226,094900,84535250,17530,17560,17560,17530,4
|
|
20240226,094800,84465100,17560,17530,17560,17530,9
|
|
20240226,094700,84307270,17530,17520,17530,17520,17
|
|
20240226,094600,84009400,17530,17530,17530,17530,284
|
|
20240226,094500,79030880,17530,17530,17530,17530,94
|
|
20240226,094400,77383060,17560,17560,17560,17560,10
|
|
20240226,094300,77207460,17560,17570,17570,17560,107
|
|
20240226,094200,75328530,17560,17550,17580,17530,69
|
|
20240226,094100,74117350,17530,17530,17530,17530,50
|
|
20240226,094000,73240850,17520,17520,17530,17480,405
|
|
20240226,093900,66144780,17520,17520,17520,17470,254
|
|
20240226,093800,61695000,17510,17510,17510,17510,0
|
|
20240226,093700,61695000,17510,17500,17510,17460,79
|
|
20240226,093600,60312560,17500,17440,17500,17440,57
|
|
20240226,093500,59315480,17500,17450,17500,17440,7
|
|
20240226,093400,59193270,17440,17500,17500,17440,8
|
|
20240226,093300,59053690,17510,17440,17510,17440,8
|
|
20240226,093200,58914100,17430,17430,17430,17430,0
|
|
20240226,093100,58914100,17430,17510,17510,17430,46
|
|
20240226,093000,58109320,17430,17430,17430,17430,6
|
|
20240226,092900,58004740,17460,17420,17460,17420,31
|
|
20240226,092800,57463520,17420,17420,17420,17420,22
|
|
20240226,092700,57080280,17460,17420,17460,17420,9
|
|
20240226,092600,56923420,17460,17420,17460,17420,2
|
|
20240226,092500,56888540,17410,17410,17410,17410,107
|
|
20240226,092400,55025670,17410,17410,17410,17410,7
|
|
20240226,092300,54903800,17460,17460,17460,17460,2
|
|
20240226,092200,54868880,17410,17410,17410,17410,7
|
|
20240226,092100,54747010,17400,17400,17400,17400,6
|
|
20240226,092000,54642610,17400,17400,17400,17400,0
|
|
20240226,091900,54642610,17400,17400,17400,17400,7
|
|
20240226,091800,54520810,17460,17380,17460,17380,90
|
|
20240226,091700,52956230,17400,17400,17400,17400,35
|
|
20240226,091600,52347230,17400,17450,17450,17400,1022
|
|
20240226,091500,34541230,17600,17470,17600,17460,36
|
|
20240226,091400,33912380,17610,17610,17610,17610,1
|
|
20240226,091300,33894770,17460,17570,17640,17420,722
|
|
20240226,091200,21191280,17580,17430,17580,17430,7
|
|
20240226,091100,21069120,17590,17500,17590,17500,108
|
|
20240226,091000,19170030,17430,17440,17600,17430,29
|
|
20240226,090900,18661890,17410,17400,17410,17350,232
|
|
20240226,090800,14629120,17400,17400,17400,17400,81
|
|
20240226,090700,13219720,17340,17400,17400,17340,8
|
|
20240226,090600,13080940,17400,17400,17400,17400,0
|
|
20240226,090500,13080940,17400,17400,17400,17400,100
|
|
20240226,090400,11340940,17400,17400,17400,17400,167
|
|
20240226,090300,8435140,17400,17400,17400,17400,0
|
|
20240226,090200,8435140,17400,17320,17400,17320,226
|
|
20240226,090100,4520200,17320,17400,17400,17320,52
|
|
20240226,090000,3619400,17400,17300,17400,17300,182
|