598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185500,1046727800,3060,3060,3060,3060,15280
|
|
20240226,185400,1046727800,3060,3060,3060,3060,0
|
|
20240226,185300,1046727800,3060,3060,3060,3060,0
|
|
20240226,185200,1046727800,3060,3060,3060,3060,0
|
|
20240226,185100,1046727800,3060,3060,3060,3060,0
|
|
20240226,185000,1046727800,3060,3060,3060,3060,0
|
|
20240226,184900,1046727800,3060,3060,3060,3060,0
|
|
20240226,184800,1046727800,3060,3060,3060,3060,0
|
|
20240226,184700,1046727800,3060,3060,3060,3060,0
|
|
20240226,184600,1046727800,3060,3060,3060,3060,0
|
|
20240226,184500,1046727800,3060,3060,3060,3060,0
|
|
20240226,184400,1046727800,3060,3060,3060,3060,0
|
|
20240226,184300,1046727800,3060,3060,3060,3060,0
|
|
20240226,184200,1046727800,3060,3060,3060,3060,0
|
|
20240226,184100,1046727800,3060,3060,3060,3060,0
|
|
20240226,184000,1046727800,3060,3060,3060,3060,0
|
|
20240226,183900,1046727800,3060,3060,3060,3060,0
|
|
20240226,183800,1046727800,3060,3060,3060,3060,0
|
|
20240226,183700,1046727800,3060,3060,3060,3060,0
|
|
20240226,183600,1046727800,3060,3060,3060,3060,0
|
|
20240226,183500,1046727800,3060,3060,3060,3060,0
|
|
20240226,183400,1046727800,3060,3060,3060,3060,0
|
|
20240226,183300,1046727800,3060,3060,3060,3060,0
|
|
20240226,183200,1046727800,3060,3060,3060,3060,0
|
|
20240226,183100,1046727800,3060,3060,3060,3060,0
|
|
20240226,183000,1046727800,3060,3060,3060,3060,0
|
|
20240226,182900,1046727800,3060,3060,3060,3060,0
|
|
20240226,182800,1046727800,3060,3060,3060,3060,0
|
|
20240226,182700,1046727800,3060,3060,3060,3060,0
|
|
20240226,182600,1046727800,3060,3060,3060,3060,0
|
|
20240226,182500,1046727800,3060,3060,3060,3060,15280
|
|
20240226,182400,1046727800,3060,3060,3060,3060,0
|
|
20240226,182300,1046727800,3060,3060,3060,3060,0
|
|
20240226,182200,1046727800,3060,3060,3060,3060,0
|
|
20240226,182100,1046727800,3060,3060,3060,3060,0
|
|
20240226,182000,1046727800,3060,3060,3060,3060,0
|
|
20240226,181900,1046727800,3060,3060,3060,3060,0
|
|
20240226,181800,1046727800,3060,3060,3060,3060,0
|
|
20240226,181700,1046727800,3060,3060,3060,3060,0
|
|
20240226,181600,1046727800,3060,3060,3060,3060,0
|
|
20240226,181500,1046727800,3060,3060,3060,3060,0
|
|
20240226,181400,1046727800,3060,3060,3060,3060,0
|
|
20240226,181300,1046727800,3060,3060,3060,3060,0
|
|
20240226,181200,1046727800,3060,3060,3060,3060,0
|
|
20240226,181100,1046727800,3060,3060,3060,3060,0
|
|
20240226,181000,1046727800,3060,3060,3060,3060,0
|
|
20240226,180900,1046727800,3060,3060,3060,3060,0
|
|
20240226,180800,1046727800,3060,3060,3060,3060,0
|
|
20240226,180700,1046727800,3060,3060,3060,3060,0
|
|
20240226,180600,1046727800,3060,3060,3060,3060,0
|
|
20240226,180500,1046727800,3060,3060,3060,3060,0
|
|
20240226,180400,1046727800,3060,3060,3060,3060,0
|
|
20240226,180300,1046727800,3060,3060,3060,3060,0
|
|
20240226,180200,1046727800,3060,3060,3060,3060,0
|
|
20240226,180100,1046727800,3060,3060,3060,3060,0
|
|
20240226,180000,1046727800,3060,3060,3060,3060,0
|
|
20240226,175900,1046727800,3060,3060,3060,3060,0
|
|
20240226,175800,1046727800,3060,3060,3060,3060,0
|
|
20240226,175700,1046727800,3060,3060,3060,3060,0
|
|
20240226,175600,1046727800,3060,3060,3060,3060,0
|
|
20240226,175500,1046727800,3060,3060,3060,3060,15280
|
|
20240226,175400,1046727800,3060,3060,3060,3060,0
|
|
20240226,175300,1046727800,3060,3060,3060,3060,0
|
|
20240226,175200,1046727800,3060,3060,3060,3060,0
|
|
20240226,175100,1046727800,3060,3060,3060,3060,0
|
|
20240226,175000,1046727800,3060,3060,3060,3060,0
|
|
20240226,174900,1046727800,3060,3060,3060,3060,0
|
|
20240226,174800,1046727800,3060,3060,3060,3060,0
|
|
20240226,174700,1046727800,3060,3060,3060,3060,0
|
|
20240226,174600,1046727800,3060,3060,3060,3060,0
|
|
20240226,174500,1046727800,3060,3060,3060,3060,0
|
|
20240226,174400,1046727800,3060,3060,3060,3060,0
|
|
20240226,174300,1046727800,3060,3060,3060,3060,0
|
|
20240226,174200,1046727800,3060,3060,3060,3060,0
|
|
20240226,174100,1046727800,3060,3060,3060,3060,0
|
|
20240226,174000,1046727800,3060,3060,3060,3060,0
|
|
20240226,173900,1046727800,3060,3060,3060,3060,0
|
|
20240226,173800,1046727800,3060,3060,3060,3060,0
|
|
20240226,173700,1046727800,3060,3060,3060,3060,0
|
|
20240226,173600,1046727800,3060,3060,3060,3060,0
|
|
20240226,173500,1046727800,3060,3060,3060,3060,0
|
|
20240226,173400,1046727800,3060,3060,3060,3060,0
|
|
20240226,173300,1046727800,3060,3060,3060,3060,0
|
|
20240226,173200,1046727800,3060,3060,3060,3060,0
|
|
20240226,173100,1046727800,3060,3060,3060,3060,0
|
|
20240226,173000,1046727800,3060,3060,3060,3060,0
|
|
20240226,172900,1046727800,3060,3060,3060,3060,0
|
|
20240226,172800,1046727800,3060,3060,3060,3060,0
|
|
20240226,172700,1046727800,3060,3060,3060,3060,0
|
|
20240226,172600,1046727800,3060,3060,3060,3060,0
|
|
20240226,172500,1046727800,3060,3060,3060,3060,15280
|
|
20240226,172400,1046727800,3060,3060,3060,3060,0
|
|
20240226,172300,1046727800,3060,3060,3060,3060,0
|
|
20240226,172200,1046727800,3060,3060,3060,3060,0
|
|
20240226,172100,1046727800,3060,3060,3060,3060,0
|
|
20240226,172000,1046727800,3060,3060,3060,3060,0
|
|
20240226,171900,1046727800,3060,3060,3060,3060,0
|
|
20240226,171800,1046727800,3060,3060,3060,3060,0
|
|
20240226,171700,1046727800,3060,3060,3060,3060,0
|
|
20240226,171600,1046727800,3060,3060,3060,3060,0
|
|
20240226,171500,1046727800,3060,3060,3060,3060,0
|
|
20240226,171400,1046727800,3060,3060,3060,3060,0
|
|
20240226,171300,1046727800,3060,3060,3060,3060,0
|
|
20240226,171200,1046727800,3060,3060,3060,3060,0
|
|
20240226,171100,1046727800,3060,3060,3060,3060,0
|
|
20240226,171000,1046727800,3060,3060,3060,3060,0
|
|
20240226,170900,1046727800,3060,3060,3060,3060,0
|
|
20240226,170800,1046727800,3060,3060,3060,3060,0
|
|
20240226,170700,1046727800,3060,3060,3060,3060,0
|
|
20240226,170600,1046727800,3060,3060,3060,3060,0
|
|
20240226,170500,1046727800,3060,3060,3060,3060,0
|
|
20240226,170400,1046727800,3060,3060,3060,3060,0
|
|
20240226,170300,1046727800,3060,3060,3060,3060,0
|
|
20240226,170200,1046727800,3060,3060,3060,3060,0
|
|
20240226,170100,1046727800,3060,3060,3060,3060,0
|
|
20240226,170000,1046727800,3060,3060,3060,3060,0
|
|
20240226,165900,1046727800,3060,3060,3060,3060,0
|
|
20240226,165800,1046727800,3060,3060,3060,3060,0
|
|
20240226,165700,1046727800,3060,3060,3060,3060,0
|
|
20240226,165600,1046727800,3060,3060,3060,3060,0
|
|
20240226,165500,1046727800,3060,3060,3060,3060,15280
|
|
20240226,165400,1046727800,3060,3060,3060,3060,0
|
|
20240226,165300,1046727800,3060,3060,3060,3060,0
|
|
20240226,165200,1046727800,3060,3060,3060,3060,0
|
|
20240226,165100,1046727800,3060,3060,3060,3060,0
|
|
20240226,165000,1046727800,3060,3060,3060,3060,0
|
|
20240226,164900,1046727800,3060,3060,3060,3060,0
|
|
20240226,164800,1046727800,3060,3060,3060,3060,0
|
|
20240226,164700,1046727800,3060,3060,3060,3060,0
|
|
20240226,164600,1046727800,3060,3060,3060,3060,0
|
|
20240226,164500,1046727800,3060,3060,3060,3060,0
|
|
20240226,164400,1046727800,3060,3060,3060,3060,0
|
|
20240226,164300,1046727800,3060,3060,3060,3060,0
|
|
20240226,164200,1046727800,3060,3060,3060,3060,0
|
|
20240226,164100,1046727800,3060,3060,3060,3060,0
|
|
20240226,164000,1046727800,3060,3060,3060,3060,0
|
|
20240226,163900,1046727800,3060,3060,3060,3060,0
|
|
20240226,163800,1046727800,3060,3060,3060,3060,0
|
|
20240226,163700,1046727800,3060,3060,3060,3060,0
|
|
20240226,163600,1046727800,3060,3060,3060,3060,0
|
|
20240226,163500,1046727800,3060,3060,3060,3060,0
|
|
20240226,163400,1046727800,3060,3060,3060,3060,0
|
|
20240226,163300,1046727800,3060,3060,3060,3060,0
|
|
20240226,163200,1046727800,3060,3060,3060,3060,0
|
|
20240226,163100,1046727800,3060,3060,3060,3060,0
|
|
20240226,163000,1046727800,3060,3060,3060,3060,0
|
|
20240226,162900,1046727800,3060,3060,3060,3060,0
|
|
20240226,162800,1046727800,3060,3060,3060,3060,0
|
|
20240226,162700,1046727800,3060,3060,3060,3060,0
|
|
20240226,162600,1046727800,3060,3060,3060,3060,0
|
|
20240226,162500,1046727800,3060,3060,3060,3060,15280
|
|
20240226,162400,1046727800,3060,3060,3060,3060,0
|
|
20240226,162300,1046727800,3060,3060,3060,3060,0
|
|
20240226,162200,1046727800,3060,3060,3060,3060,0
|
|
20240226,162100,1046727800,3060,3060,3060,3060,0
|
|
20240226,162000,1046727800,3060,3060,3060,3060,0
|
|
20240226,161900,1046727800,3060,3060,3060,3060,0
|
|
20240226,161800,1046727800,3060,3060,3060,3060,0
|
|
20240226,161700,1046727800,3060,3060,3060,3060,0
|
|
20240226,161600,1046727800,3060,3060,3060,3060,0
|
|
20240226,161500,1046727800,3060,3060,3060,3060,0
|
|
20240226,161400,1046727800,3060,3060,3060,3060,0
|
|
20240226,161300,1046727800,3060,3060,3060,3060,0
|
|
20240226,161200,1046727800,3060,3060,3060,3060,0
|
|
20240226,161100,1046727800,3060,3060,3060,3060,0
|
|
20240226,161000,1046727800,3060,3060,3060,3060,0
|
|
20240226,160900,1046727800,3060,3060,3060,3060,0
|
|
20240226,160800,1046727800,3060,3060,3060,3060,0
|
|
20240226,160700,1046727800,3060,3060,3060,3060,0
|
|
20240226,160600,1046727800,3060,3060,3060,3060,0
|
|
20240226,160500,1046727800,3060,3060,3060,3060,0
|
|
20240226,160400,1046727800,3060,3060,3060,3060,0
|
|
20240226,160300,1046727800,3060,3060,3060,3060,0
|
|
20240226,160200,1046727800,3060,3060,3060,3060,0
|
|
20240226,160100,1046727800,3060,3060,3060,3060,0
|
|
20240226,160000,1046727800,3060,3060,3060,3060,0
|
|
20240226,155900,1046727800,3060,3060,3060,3060,0
|
|
20240226,155800,1046727800,3060,3060,3060,3060,0
|
|
20240226,155700,1046727800,3060,3060,3060,3060,0
|
|
20240226,155600,1046727800,3060,3060,3060,3060,0
|
|
20240226,155500,1046727800,3060,3060,3060,3060,15280
|
|
20240226,155400,1046727800,3060,3060,3060,3060,0
|
|
20240226,155300,1046727800,3060,3060,3060,3060,0
|
|
20240226,155200,1046727800,3060,3060,3060,3060,0
|
|
20240226,155100,1046727800,3060,3060,3060,3060,0
|
|
20240226,155000,1046727800,3060,3060,3060,3060,0
|
|
20240226,154900,1046727800,3060,3060,3060,3060,0
|
|
20240226,154800,1046727800,3060,3060,3060,3060,0
|
|
20240226,154700,1046727800,3060,3060,3060,3060,0
|
|
20240226,154600,1046727800,3060,3060,3060,3060,0
|
|
20240226,154500,1046727800,3060,3060,3060,3060,0
|
|
20240226,154400,1046727800,3060,3060,3060,3060,0
|
|
20240226,154300,1046727800,3060,3060,3060,3060,0
|
|
20240226,154200,1046727800,3060,3060,3060,3060,0
|
|
20240226,154100,1046727800,3060,3060,3060,3060,0
|
|
20240226,154000,1046727800,3060,3060,3060,3060,0
|
|
20240226,153900,1046727800,3060,3060,3060,3060,0
|
|
20240226,153800,1046727800,3060,3060,3060,3060,0
|
|
20240226,153700,1046727800,3060,3060,3060,3060,0
|
|
20240226,153600,1046727800,3060,3060,3060,3060,0
|
|
20240226,153500,1046727800,3060,3060,3060,3060,0
|
|
20240226,153400,1046727800,3060,3060,3060,3060,0
|
|
20240226,153300,1046727800,3060,3060,3060,3060,0
|
|
20240226,153200,1046727800,3060,3060,3060,3060,0
|
|
20240226,153100,1046727800,3060,3060,3060,3060,0
|
|
20240226,153000,1046727800,3060,3060,3060,3060,15280
|
|
20240226,152900,999971000,3060,3060,3060,3060,0
|
|
20240226,152800,999971000,3060,3060,3060,3060,0
|
|
20240226,152700,999971000,3060,3060,3060,3060,0
|
|
20240226,152600,999971000,3060,3060,3060,3060,0
|
|
20240226,152500,999971000,3060,3060,3060,3060,0
|
|
20240226,152400,999971000,3060,3060,3060,3060,0
|
|
20240226,152300,999971000,3060,3060,3060,3060,0
|
|
20240226,152200,999971000,3060,3060,3060,3060,0
|
|
20240226,152100,999971000,3060,3060,3060,3060,0
|
|
20240226,152000,999971000,3060,3060,3060,3060,0
|
|
20240226,151900,999971000,3060,3060,3080,3060,1094
|
|
20240226,151800,996622360,3065,3065,3080,3065,643
|
|
20240226,151700,994650885,3070,3070,3070,3070,195
|
|
20240226,151600,994052235,3080,3065,3080,3065,205
|
|
20240226,151500,993420895,3080,3080,3080,3080,18
|
|
20240226,151400,993365455,3065,3065,3065,3065,2
|
|
20240226,151300,993359325,3060,3070,3070,3060,1033
|
|
20240226,151200,990197315,3080,3080,3080,3080,0
|
|
20240226,151100,990197315,3080,3080,3080,3080,6
|
|
20240226,151000,990178835,3065,3065,3065,3065,308
|
|
20240226,150900,989234815,3065,3070,3070,3065,549
|
|
20240226,150800,987550630,3065,3065,3065,3065,315
|
|
20240226,150700,986585155,3070,3065,3070,3065,514
|
|
20240226,150600,985007235,3065,3065,3065,3065,55
|
|
20240226,150500,984838660,3065,3065,3065,3065,527
|
|
20240226,150400,983223405,3070,3070,3070,3070,100
|
|
20240226,150300,982916405,3065,3065,3065,3065,380
|
|
20240226,150200,981751705,3070,3065,3070,3065,101
|
|
20240226,150100,981441640,3060,3060,3060,3060,0
|
|
20240226,150000,981441640,3060,3060,3060,3060,0
|
|
20240226,145900,981441640,3060,3060,3060,3060,499
|
|
20240226,145800,979914700,3060,3060,3060,3060,147
|
|
20240226,145700,979464880,3065,3065,3065,3065,200
|
|
20240226,145600,978851880,3065,3065,3065,3065,100
|
|
20240226,145500,978545380,3065,3065,3065,3065,221
|
|
20240226,145400,977868015,3065,3065,3065,3065,56
|
|
20240226,145300,977696375,3065,3065,3065,3065,807
|
|
20240226,145200,975222920,3065,3065,3065,3065,0
|
|
20240226,145100,975222920,3065,3065,3065,3065,1023
|
|
20240226,145000,972087425,3065,3065,3065,3065,0
|
|
20240226,144900,972087425,3065,3065,3065,3065,41
|
|
20240226,144800,971961760,3060,3060,3060,3060,144
|
|
20240226,144700,971521120,3075,3070,3075,3070,1276
|
|
20240226,144600,967600150,3060,3070,3070,3060,2845
|
|
20240226,144500,958882765,3070,3070,3070,3070,201
|
|
20240226,144400,958265695,3070,3065,3070,3065,18
|
|
20240226,144300,958210515,3065,3065,3065,3065,0
|
|
20240226,144200,958210515,3065,3070,3070,3065,1499
|
|
20240226,144100,953614825,3070,3075,3075,3070,2954
|
|
20240226,144000,944545995,3080,3070,3080,3070,505
|
|
20240226,143900,942995595,3070,3070,3070,3070,0
|
|
20240226,143800,942995595,3070,3075,3075,3070,199
|
|
20240226,143700,942384135,3075,3075,3075,3075,0
|
|
20240226,143600,942384135,3075,3075,3075,3075,1969
|
|
20240226,143500,936329460,3085,3085,3085,3085,542
|
|
20240226,143400,934657390,3085,3085,3085,3085,0
|
|
20240226,143300,934657390,3085,3085,3085,3085,0
|
|
20240226,143200,934657390,3085,3085,3085,3085,0
|
|
20240226,143100,934657390,3085,3085,3085,3085,206
|
|
20240226,143000,934021880,3085,3085,3085,3085,1
|
|
20240226,142900,934018795,3085,3075,3085,3075,9
|
|
20240226,142800,933991040,3075,3075,3075,3075,0
|
|
20240226,142700,933991040,3075,3075,3075,3075,0
|
|
20240226,142600,933991040,3075,3085,3085,3075,2683
|
|
20240226,142500,925740745,3085,3085,3085,3085,6
|
|
20240226,142400,925722235,3080,3080,3080,3080,1000
|
|
20240226,142300,922642235,3080,3080,3080,3080,10
|
|
20240226,142200,922611435,3080,3080,3080,3080,0
|
|
20240226,142100,922611435,3080,3080,3080,3080,1
|
|
20240226,142000,922608355,3080,3080,3080,3080,0
|
|
20240226,141900,922608355,3080,3080,3080,3080,1
|
|
20240226,141800,922605275,3080,3080,3080,3080,0
|
|
20240226,141700,922605275,3080,3075,3080,3075,7
|
|
20240226,141600,922583740,3080,3080,3080,3080,2019
|
|
20240226,141500,916365220,3085,3085,3085,3080,503
|
|
20240226,141400,914815470,3085,3085,3085,3085,0
|
|
20240226,141300,914815470,3085,3085,3085,3085,0
|
|
20240226,141200,914815470,3085,3090,3090,3085,501
|
|
20240226,141100,913269880,3090,3090,3090,3090,80
|
|
20240226,141000,913022680,3090,3090,3090,3090,0
|
|
20240226,140900,913022680,3090,3090,3090,3090,0
|
|
20240226,140800,913022680,3090,3090,3090,3090,100
|
|
20240226,140700,912713680,3090,3090,3090,3090,0
|
|
20240226,140600,912713680,3090,3090,3090,3090,0
|
|
20240226,140500,912713680,3090,3090,3090,3090,0
|
|
20240226,140400,912713680,3090,3090,3090,3090,1
|
|
20240226,140300,912710590,3080,3080,3080,3080,4739
|
|
20240226,140200,898114470,3080,3080,3080,3080,0
|
|
20240226,140100,898114470,3080,3080,3080,3080,0
|
|
20240226,140000,898114470,3080,3080,3080,3080,0
|
|
20240226,135900,898114470,3080,3085,3085,3080,99
|
|
20240226,135800,897809545,3085,3085,3085,3085,18
|
|
20240226,135700,897754015,3085,3085,3085,3085,201
|
|
20240226,135600,897133930,3085,3085,3085,3085,98
|
|
20240226,135500,896831600,3085,3085,3085,3085,0
|
|
20240226,135400,896831600,3085,3090,3090,3085,1928
|
|
20240226,135300,890875720,3090,3090,3090,3090,30
|
|
20240226,135200,890783020,3090,3090,3090,3090,1
|
|
20240226,135100,890779930,3090,3090,3090,3090,0
|
|
20240226,135000,890779930,3090,3090,3090,3090,0
|
|
20240226,134900,890779930,3090,3090,3090,3090,0
|
|
20240226,134800,890779930,3090,3090,3090,3090,6804
|
|
20240226,134700,869755570,3090,3090,3090,3090,0
|
|
20240226,134600,869755570,3090,3090,3090,3090,30
|
|
20240226,134500,869662870,3090,3080,3090,3080,1212
|
|
20240226,134400,865920310,3080,3080,3080,3080,1
|
|
20240226,134300,865917230,3080,3080,3080,3080,5
|
|
20240226,134200,865901830,3075,3075,3075,3075,0
|
|
20240226,134100,865901830,3075,3080,3080,3075,2
|
|
20240226,134000,865895675,3080,3080,3080,3080,1
|
|
20240226,133900,865892595,3080,3080,3080,3080,1000
|
|
20240226,133800,862812595,3085,3085,3085,3085,20
|
|
20240226,133700,862750895,3085,3085,3085,3085,0
|
|
20240226,133600,862750895,3085,3080,3085,3080,5
|
|
20240226,133500,862735485,3080,3080,3080,3080,56
|
|
20240226,133400,862563005,3075,3075,3075,3075,1
|
|
20240226,133300,862559930,3075,3075,3075,3075,0
|
|
20240226,133200,862559930,3075,3075,3075,3075,0
|
|
20240226,133100,862559930,3075,3080,3080,3075,1700
|
|
20240226,133000,857326375,3080,3080,3080,3080,0
|
|
20240226,132900,857326375,3080,3080,3080,3080,1
|
|
20240226,132800,857323295,3080,3080,3080,3080,50
|
|
20240226,132700,857169295,3080,3080,3080,3080,1208
|
|
20240226,132600,853448655,3085,3085,3085,3085,0
|
|
20240226,132500,853448655,3085,3085,3085,3085,147
|
|
20240226,132400,852995160,3090,3090,3090,3090,4
|
|
20240226,132300,852982800,3090,3090,3090,3090,1
|
|
20240226,132200,852979710,3090,3090,3090,3090,5
|
|
20240226,132100,852964260,3090,3090,3090,3090,1
|
|
20240226,132000,852961170,3090,3090,3090,3090,0
|
|
20240226,131900,852961170,3090,3090,3090,3090,3
|
|
20240226,131800,852951900,3090,3090,3090,3090,262
|
|
20240226,131700,852142320,3095,3095,3095,3095,0
|
|
20240226,131600,852142320,3095,3095,3095,3095,0
|
|
20240226,131500,852142320,3095,3095,3095,3095,0
|
|
20240226,131400,852142320,3095,3090,3095,3090,6
|
|
20240226,131300,852123755,3085,3085,3085,3085,0
|
|
20240226,131200,852123755,3085,3085,3085,3085,3050
|
|
20240226,131100,842714505,3090,3090,3095,3090,1305
|
|
20240226,131000,838675555,3095,3095,3095,3095,0
|
|
20240226,130900,838675555,3095,3090,3095,3090,135
|
|
20240226,130800,838258280,3090,3090,3090,3090,0
|
|
20240226,130700,838258280,3090,3090,3090,3090,0
|
|
20240226,130600,838258280,3090,3090,3090,3090,0
|
|
20240226,130500,838258280,3090,3090,3090,3090,1
|
|
20240226,130400,838255190,3090,3090,3090,3090,0
|
|
20240226,130300,838255190,3090,3090,3090,3090,252
|
|
20240226,130200,837476510,3090,3090,3090,3090,410
|
|
20240226,130100,836209610,3085,3085,3085,3085,0
|
|
20240226,130000,836209610,3085,3085,3085,3085,4
|
|
20240226,125900,836197270,3080,3080,3080,3080,4100
|
|
20240226,125800,823569270,3080,3080,3080,3080,0
|
|
20240226,125700,823569270,3080,3080,3080,3080,11123
|
|
20240226,125600,789310430,3075,3075,3075,3075,0
|
|
20240226,125500,789310430,3075,3075,3075,3075,40
|
|
20240226,125400,789187430,3075,3075,3075,3075,0
|
|
20240226,125300,789187430,3075,3075,3075,3075,460
|
|
20240226,125200,787772930,3080,3080,3080,3080,0
|
|
20240226,125100,787772930,3080,3080,3080,3080,20
|
|
20240226,125000,787711330,3070,3085,3085,3060,24243
|
|
20240226,124900,713266105,3085,3085,3085,3085,2053
|
|
20240226,124800,706932600,3085,3085,3085,3085,0
|
|
20240226,124700,706932600,3085,3085,3085,3085,42
|
|
20240226,124600,706803030,3085,3090,3090,3085,1065
|
|
20240226,124500,703512420,3090,3085,3090,3085,101
|
|
20240226,124400,703200830,3085,3085,3085,3085,0
|
|
20240226,124300,703200830,3085,3085,3085,3085,0
|
|
20240226,124200,703200830,3085,3085,3085,3085,0
|
|
20240226,124100,703200830,3085,3085,3085,3085,731
|
|
20240226,124000,700945695,3085,3085,3085,3085,0
|
|
20240226,123900,700945695,3085,3085,3085,3085,0
|
|
20240226,123800,700945695,3085,3085,3085,3085,41
|
|
20240226,123700,700819210,3075,3075,3075,3075,0
|
|
20240226,123600,700819210,3075,3085,3085,3075,2553
|
|
20240226,123500,692960335,3100,3100,3100,3100,0
|
|
20240226,123400,692960335,3100,3100,3100,3100,4
|
|
20240226,123300,692947935,3085,3085,3085,3085,0
|
|
20240226,123200,692947935,3085,3085,3085,3085,200
|
|
20240226,123100,692330935,3085,3085,3085,3085,311
|
|
20240226,123000,691371500,3085,3085,3085,3085,700
|
|
20240226,122900,689212000,3100,3100,3100,3100,0
|
|
20240226,122800,689212000,3100,3100,3100,3100,16
|
|
20240226,122700,689162400,3100,3100,3100,3100,306
|
|
20240226,122600,688213800,3100,3100,3100,3100,10
|
|
20240226,122500,688182800,3085,3085,3085,3085,400
|
|
20240226,122400,686948800,3085,3085,3085,3085,1
|
|
20240226,122300,686945715,3085,3085,3085,3085,416
|
|
20240226,122200,685662355,3085,3095,3095,3080,9351
|
|
20240226,122100,656813900,3100,3100,3100,3100,387
|
|
20240226,122000,655614200,3100,3100,3100,3100,8
|
|
20240226,121900,655589400,3100,3100,3100,3100,0
|
|
20240226,121800,655589400,3100,3100,3100,3100,33
|
|
20240226,121700,655487100,3100,3095,3100,3095,271
|
|
20240226,121600,654647775,3095,3095,3095,3095,1
|
|
20240226,121500,654644680,3100,3100,3100,3100,0
|
|
20240226,121400,654644680,3100,3100,3100,3100,3
|
|
20240226,121300,654635380,3100,3100,3100,3100,0
|
|
20240226,121200,654635380,3100,3100,3100,3100,1
|
|
20240226,121100,654632280,3100,3100,3100,3100,1
|
|
20240226,121000,654629180,3095,3095,3095,3095,0
|
|
20240226,120900,654629180,3095,3100,3100,3095,371
|
|
20240226,120800,653480435,3100,3100,3100,3100,4
|
|
20240226,120700,653468035,3095,3095,3095,3095,0
|
|
20240226,120600,653468035,3095,3095,3095,3095,0
|
|
20240226,120500,653468035,3095,3095,3095,3095,0
|
|
20240226,120400,653468035,3095,3095,3095,3095,103
|
|
20240226,120300,653149250,3100,3100,3100,3100,0
|
|
20240226,120200,653149250,3100,3100,3100,3100,82
|
|
20240226,120100,652895050,3100,3100,3100,3100,0
|
|
20240226,120000,652895050,3100,3100,3100,3100,93
|
|
20240226,115900,652606750,3100,3100,3100,3100,0
|
|
20240226,115800,652606750,3100,3100,3100,3100,223
|
|
20240226,115700,651915450,3105,3105,3105,3105,0
|
|
20240226,115600,651915450,3105,3100,3105,3100,92
|
|
20240226,115500,651630040,3095,3095,3095,3095,2
|
|
20240226,115400,651623850,3105,3100,3105,3100,248
|
|
20240226,115300,650854585,3100,3105,3105,3100,212
|
|
20240226,115200,650196920,3100,3100,3100,3100,296
|
|
20240226,115100,649279320,3100,3105,3105,3100,434
|
|
20240226,115000,647933460,3105,3105,3105,3105,0
|
|
20240226,114900,647933460,3105,3105,3105,3105,93
|
|
20240226,114800,647644695,3100,3100,3100,3100,83
|
|
20240226,114700,647387395,3105,3100,3105,3100,132
|
|
20240226,114600,646977730,3100,3100,3105,3100,292
|
|
20240226,114500,646072070,3100,3100,3100,3100,50
|
|
20240226,114400,645917070,3105,3105,3105,3105,93
|
|
20240226,114300,645628305,3105,3105,3105,3105,353
|
|
20240226,114200,644532240,3105,3105,3105,3100,332
|
|
20240226,114100,643501455,3105,3105,3105,3105,500
|
|
20240226,114000,641948955,3105,3105,3105,3105,325
|
|
20240226,113900,640939830,3105,3105,3105,3105,93
|
|
20240226,113800,640651065,3105,3105,3105,3105,15
|
|
20240226,113700,640604490,3105,3105,3105,3105,93
|
|
20240226,113600,640315725,3100,3100,3100,3100,10
|
|
20240226,113500,640284725,3105,3105,3105,3105,192
|
|
20240226,113400,639688565,3100,3105,3105,3100,150
|
|
20240226,113300,639223315,3100,3095,3100,3095,47
|
|
20240226,113200,639077630,3095,3100,3100,3095,194
|
|
20240226,113100,638476235,3100,3100,3100,3100,270
|
|
20240226,113000,637639235,3100,3105,3105,3100,1479
|
|
20240226,112900,633053875,3110,3110,3110,3110,0
|
|
20240226,112800,633053875,3110,3100,3110,3100,611
|
|
20240226,112700,631158845,3110,3110,3110,3110,11
|
|
20240226,112600,631124635,3110,3110,3110,3110,195
|
|
20240226,112500,630518185,3115,3115,3115,3115,92
|
|
20240226,112400,630231605,3100,3100,3100,3100,0
|
|
20240226,112300,630231605,3100,3115,3115,3100,2907
|
|
20240226,112200,621213370,3110,3110,3110,3110,33
|
|
20240226,112100,621110740,3115,3115,3115,3115,93
|
|
20240226,112000,620821045,3115,3120,3120,3115,326
|
|
20240226,111900,619804080,3120,3120,3120,3120,92
|
|
20240226,111800,619517040,3110,3120,3120,3110,273
|
|
20240226,111700,618667080,3120,3120,3120,3120,10
|
|
20240226,111600,618635880,3120,3120,3120,3120,143
|
|
20240226,111500,618189720,3110,3110,3110,3110,132
|
|
20240226,111400,617779200,3110,3120,3120,3110,222
|
|
20240226,111300,617087860,3110,3110,3110,3110,200
|
|
20240226,111200,616465860,3130,3125,3130,3125,2086
|
|
20240226,111100,609946645,3135,3135,3135,3135,657
|
|
20240226,111000,607886950,3135,3135,3135,3135,600
|
|
20240226,110900,606005950,3125,3125,3135,3125,4751
|
|
20240226,110800,591130135,3125,3125,3125,3125,1085
|
|
20240226,110700,587739510,3120,3125,3125,3120,493
|
|
20240226,110600,586200885,3120,3120,3120,3110,924
|
|
20240226,110500,583318015,3100,3100,3100,3100,0
|
|
20240226,110400,583318015,3100,3120,3120,3100,2157
|
|
20240226,110300,576618300,3120,3120,3120,3120,10
|
|
20240226,110200,576587100,3120,3120,3120,3120,293
|
|
20240226,110100,575672940,3115,3120,3120,3110,493
|
|
20240226,110000,574137295,3125,3115,3125,3115,33
|
|
20240226,105900,574034180,3125,3110,3125,3110,2093
|
|
20240226,105800,567504915,3110,3110,3110,3110,233
|
|
20240226,105700,566780285,3110,3105,3110,3105,658
|
|
20240226,105600,564733935,3110,3110,3110,3110,292
|
|
20240226,105500,563825815,3110,3110,3110,3110,92
|
|
20240226,105400,563539695,3105,3105,3105,3105,222
|
|
20240226,105300,562850385,3100,3105,3105,3100,190
|
|
20240226,105200,562260920,3105,3110,3110,3105,260
|
|
20240226,105100,561452355,3110,3110,3110,3110,0
|
|
20240226,105000,561452355,3110,3105,3110,3105,136
|
|
20240226,104900,561029515,3105,3105,3105,3105,284
|
|
20240226,104800,560147695,3105,3105,3105,3105,93
|
|
20240226,104700,559858930,3100,3100,3100,3095,284
|
|
20240226,104600,558978535,3100,3090,3100,3090,815
|
|
20240226,104500,556455745,3090,3100,3100,3090,662
|
|
20240226,104400,554406445,3095,3095,3095,3095,185
|
|
20240226,104300,553833870,3100,3095,3100,3095,153
|
|
20240226,104200,553359870,3095,3095,3095,3095,1409
|
|
20240226,104100,548999015,3100,3100,3105,3100,733
|
|
20240226,104000,546726250,3100,3100,3100,3100,16
|
|
20240226,103900,546676650,3105,3105,3105,3105,297
|
|
20240226,103800,545754465,3100,3100,3100,3100,340
|
|
20240226,103700,544700465,3100,3100,3100,3100,36
|
|
20240226,103600,544588865,3100,3100,3100,3100,254
|
|
20240226,103500,543801465,3100,3110,3110,3100,1223
|
|
20240226,103400,540010065,3110,3115,3115,3110,2507
|
|
20240226,103300,532201410,3115,3110,3115,3110,4696
|
|
20240226,103200,517587655,3105,3090,3105,3090,1988
|
|
20240226,103100,511422210,3090,3105,3105,3090,179
|
|
20240226,103000,510867465,3090,3105,3105,3090,1667
|
|
20240226,102900,505691880,3105,3100,3105,3100,593
|
|
20240226,102800,503853115,3100,3100,3100,3100,0
|
|
20240226,102700,503853115,3100,3100,3100,3100,272
|
|
20240226,102600,503009915,3100,3090,3100,3090,3232
|
|
20240226,102500,493017035,3100,3090,3100,3090,854
|
|
20240226,102400,490371925,3085,3095,3100,3085,1121
|
|
20240226,102300,486909835,3100,3110,3110,3100,2300
|
|
20240226,102200,479772470,3110,3120,3120,3110,921
|
|
20240226,102100,476901020,3115,3105,3120,3105,7640
|
|
20240226,102000,453091730,3110,3115,3115,3105,1228
|
|
20240226,101900,449272750,3115,3120,3125,3115,6345
|
|
20240226,101800,429472740,3120,3115,3130,3115,2280
|
|
20240226,101700,422358975,3115,3095,3115,3085,14473
|
|
20240226,101600,377434200,3095,3065,3100,3065,7837
|
|
20240226,101500,353308410,3055,3065,3065,3055,256
|
|
20240226,101400,352524420,3065,3060,3065,3055,2997
|
|
20240226,101300,343343160,3055,3055,3055,3050,74
|
|
20240226,101200,343117185,3055,3050,3055,3050,536
|
|
20240226,101100,341481585,3050,3050,3050,3050,8
|
|
20240226,101000,341457185,3050,3045,3050,3045,810
|
|
20240226,100900,338987675,3045,3055,3055,3045,1033
|
|
20240226,100800,335834690,3055,3050,3055,3045,113
|
|
20240226,100700,335489615,3050,3060,3060,3050,16
|
|
20240226,100600,335440795,3060,3050,3060,3050,283
|
|
20240226,100500,334576715,3055,3055,3055,3055,1389
|
|
20240226,100400,330333320,3045,3030,3050,3030,3923
|
|
20240226,100300,318396010,3035,3040,3040,3035,642
|
|
20240226,100200,316444830,3040,3040,3040,3040,98
|
|
20240226,100100,316146910,3040,3040,3040,3040,352
|
|
20240226,100000,315076830,3045,3045,3045,3045,1
|
|
20240226,095900,315073785,3045,3045,3045,3045,108
|
|
20240226,095800,314744925,3045,3040,3045,3040,2679
|
|
20240226,095700,306587835,3025,3035,3035,3025,5540
|
|
20240226,095600,289796655,3035,3045,3045,3035,881
|
|
20240226,095500,287118480,3045,3045,3045,3045,0
|
|
20240226,095400,287118480,3045,3045,3045,3045,200
|
|
20240226,095300,286509480,3050,3050,3050,3050,1
|
|
20240226,095200,286506430,3050,3050,3050,3050,93
|
|
20240226,095100,286222780,3050,3050,3050,3050,93
|
|
20240226,095000,285939130,3050,3040,3050,3040,7
|
|
20240226,094900,285917830,3040,3040,3050,3040,131
|
|
20240226,094800,285518670,3040,3050,3050,3040,32
|
|
20240226,094700,285421180,3040,3040,3050,3040,2001
|
|
20240226,094600,279337210,3045,3050,3050,3045,21
|
|
20240226,094500,279273260,3045,3040,3045,3040,117
|
|
20240226,094400,278917120,3045,3040,3045,3040,1116
|
|
20240226,094300,275519885,3045,3045,3045,3045,11
|
|
20240226,094200,275486390,3045,3045,3045,3045,114
|
|
20240226,094100,275139260,3045,3045,3045,3045,57
|
|
20240226,094000,274965695,3045,3045,3045,3045,300
|
|
20240226,093900,274052195,3045,3045,3045,3045,289
|
|
20240226,093800,273172190,3045,3045,3050,3045,190
|
|
20240226,093700,272593170,3050,3050,3050,3050,112
|
|
20240226,093600,272251570,3050,3050,3050,3050,3
|
|
20240226,093500,272242420,3050,3040,3055,3040,264
|
|
20240226,093400,271436985,3040,3050,3055,3040,211
|
|
20240226,093300,270793395,3050,3040,3050,3035,291
|
|
20240226,093200,269906350,3050,3050,3050,3050,341
|
|
20240226,093100,268866300,3050,3040,3050,3030,995
|
|
20240226,093000,265836610,3030,3045,3045,3030,1917
|
|
20240226,092900,260018870,3040,3045,3045,3040,1252
|
|
20240226,092800,256212780,3040,3045,3045,3040,183
|
|
20240226,092700,255655940,3045,3045,3045,3045,10
|
|
20240226,092600,255625490,3045,3045,3045,3040,337
|
|
20240226,092500,254599360,3045,3045,3045,3045,1001
|
|
20240226,092400,251551315,3045,3045,3045,3040,165
|
|
20240226,092300,251049005,3045,3050,3050,3045,108
|
|
20240226,092200,250719680,3045,3050,3050,3045,10
|
|
20240226,092100,250689205,3050,3050,3050,3050,123
|
|
20240226,092000,250314055,3035,3045,3045,3035,2324
|
|
20240226,091900,243238015,3045,3045,3045,3035,633
|
|
20240226,091800,241311730,3045,3045,3045,3045,4
|
|
20240226,091700,241299550,3045,3030,3045,3030,2637
|
|
20240226,091600,233299665,3025,3030,3040,3025,13280
|
|
20240226,091500,193094300,3030,3020,3030,3020,235
|
|
20240226,091400,192383600,3035,3040,3040,3020,1442
|
|
20240226,091300,188021500,3040,3040,3040,3040,31
|
|
20240226,091200,187927260,3045,3045,3045,3035,136
|
|
20240226,091100,187513555,3025,3050,3050,3025,4110
|
|
20240226,091000,175027185,3045,3040,3045,3040,310
|
|
20240226,090900,174084210,3045,3015,3045,3015,914
|
|
20240226,090800,171317575,3030,3000,3030,2995,6720
|
|
20240226,090700,151073895,3000,3010,3010,3000,1328
|
|
20240226,090600,147085660,3010,3010,3015,2995,19680
|
|
20240226,090500,87961610,3010,3020,3020,3010,7363
|
|
20240226,090400,65761605,3020,3035,3035,3020,3412
|
|
20240226,090300,55427175,3040,3055,3055,3040,2456
|
|
20240226,090200,47960840,3045,3045,3045,3040,2316
|
|
20240226,090100,40909050,3055,3040,3055,3040,10
|
|
20240226,090000,40878515,3045,3035,3065,3035,13055
|