628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192500,896488570,15360,15360,15360,15360,2379
|
|
20240226,192400,896488570,15360,15360,15360,15360,0
|
|
20240226,192300,896488570,15360,15360,15360,15360,0
|
|
20240226,192200,896488570,15360,15360,15360,15360,0
|
|
20240226,192100,896488570,15360,15360,15360,15360,0
|
|
20240226,192000,896488570,15360,15360,15360,15360,0
|
|
20240226,191900,896488570,15360,15360,15360,15360,0
|
|
20240226,191800,896488570,15360,15360,15360,15360,0
|
|
20240226,191700,896488570,15360,15360,15360,15360,0
|
|
20240226,191600,896488570,15360,15360,15360,15360,0
|
|
20240226,191500,896488570,15360,15360,15360,15360,0
|
|
20240226,191400,896488570,15360,15360,15360,15360,0
|
|
20240226,191300,896488570,15360,15360,15360,15360,0
|
|
20240226,191200,896488570,15360,15360,15360,15360,0
|
|
20240226,191100,896488570,15360,15360,15360,15360,0
|
|
20240226,191000,896488570,15360,15360,15360,15360,0
|
|
20240226,190900,896488570,15360,15360,15360,15360,0
|
|
20240226,190800,896488570,15360,15360,15360,15360,0
|
|
20240226,190700,896488570,15360,15360,15360,15360,0
|
|
20240226,190600,896488570,15360,15360,15360,15360,0
|
|
20240226,190500,896488570,15360,15360,15360,15360,0
|
|
20240226,190400,896488570,15360,15360,15360,15360,0
|
|
20240226,190300,896488570,15360,15360,15360,15360,0
|
|
20240226,190200,896488570,15360,15360,15360,15360,0
|
|
20240226,190100,896488570,15360,15360,15360,15360,0
|
|
20240226,190000,896488570,15360,15360,15360,15360,0
|
|
20240226,185900,896488570,15360,15360,15360,15360,0
|
|
20240226,185800,896488570,15360,15360,15360,15360,0
|
|
20240226,185700,896488570,15360,15360,15360,15360,0
|
|
20240226,185600,896488570,15360,15360,15360,15360,0
|
|
20240226,185500,896488570,15360,15360,15360,15360,2379
|
|
20240226,185400,896488570,15360,15360,15360,15360,0
|
|
20240226,185300,896488570,15360,15360,15360,15360,0
|
|
20240226,185200,896488570,15360,15360,15360,15360,0
|
|
20240226,185100,896488570,15360,15360,15360,15360,0
|
|
20240226,185000,896488570,15360,15360,15360,15360,0
|
|
20240226,184900,896488570,15360,15360,15360,15360,0
|
|
20240226,184800,896488570,15360,15360,15360,15360,0
|
|
20240226,184700,896488570,15360,15360,15360,15360,0
|
|
20240226,184600,896488570,15360,15360,15360,15360,0
|
|
20240226,184500,896488570,15360,15360,15360,15360,0
|
|
20240226,184400,896488570,15360,15360,15360,15360,0
|
|
20240226,184300,896488570,15360,15360,15360,15360,0
|
|
20240226,184200,896488570,15360,15360,15360,15360,0
|
|
20240226,184100,896488570,15360,15360,15360,15360,0
|
|
20240226,184000,896488570,15360,15360,15360,15360,0
|
|
20240226,183900,896488570,15360,15360,15360,15360,0
|
|
20240226,183800,896488570,15360,15360,15360,15360,0
|
|
20240226,183700,896488570,15360,15360,15360,15360,0
|
|
20240226,183600,896488570,15360,15360,15360,15360,0
|
|
20240226,183500,896488570,15360,15360,15360,15360,0
|
|
20240226,183400,896488570,15360,15360,15360,15360,0
|
|
20240226,183300,896488570,15360,15360,15360,15360,0
|
|
20240226,183200,896488570,15360,15360,15360,15360,0
|
|
20240226,183100,896488570,15360,15360,15360,15360,0
|
|
20240226,183000,896488570,15360,15360,15360,15360,0
|
|
20240226,182900,896488570,15360,15360,15360,15360,0
|
|
20240226,182800,896488570,15360,15360,15360,15360,0
|
|
20240226,182700,896488570,15360,15360,15360,15360,0
|
|
20240226,182600,896488570,15360,15360,15360,15360,0
|
|
20240226,182500,896488570,15360,15360,15360,15360,2379
|
|
20240226,182400,896488570,15360,15360,15360,15360,0
|
|
20240226,182300,896488570,15360,15360,15360,15360,0
|
|
20240226,182200,896488570,15360,15360,15360,15360,0
|
|
20240226,182100,896488570,15360,15360,15360,15360,0
|
|
20240226,182000,896488570,15360,15360,15360,15360,0
|
|
20240226,181900,896488570,15360,15360,15360,15360,0
|
|
20240226,181800,896488570,15360,15360,15360,15360,0
|
|
20240226,181700,896488570,15360,15360,15360,15360,0
|
|
20240226,181600,896488570,15360,15360,15360,15360,0
|
|
20240226,181500,896488570,15360,15360,15360,15360,0
|
|
20240226,181400,896488570,15360,15360,15360,15360,0
|
|
20240226,181300,896488570,15360,15360,15360,15360,0
|
|
20240226,181200,896488570,15360,15360,15360,15360,0
|
|
20240226,181100,896488570,15360,15360,15360,15360,0
|
|
20240226,181000,896488570,15360,15360,15360,15360,0
|
|
20240226,180900,896488570,15360,15360,15360,15360,0
|
|
20240226,180800,896488570,15360,15360,15360,15360,0
|
|
20240226,180700,896488570,15360,15360,15360,15360,0
|
|
20240226,180600,896488570,15360,15360,15360,15360,0
|
|
20240226,180500,896488570,15360,15360,15360,15360,0
|
|
20240226,180400,896488570,15360,15360,15360,15360,0
|
|
20240226,180300,896488570,15360,15360,15360,15360,0
|
|
20240226,180200,896488570,15360,15360,15360,15360,0
|
|
20240226,180100,896488570,15360,15360,15360,15360,0
|
|
20240226,180000,896488570,15360,15360,15360,15360,0
|
|
20240226,175900,896488570,15360,15360,15360,15360,0
|
|
20240226,175800,896488570,15360,15360,15360,15360,0
|
|
20240226,175700,896488570,15360,15360,15360,15360,0
|
|
20240226,175600,896488570,15360,15360,15360,15360,0
|
|
20240226,175500,896488570,15360,15360,15360,15360,2379
|
|
20240226,175400,896488570,15360,15360,15360,15360,0
|
|
20240226,175300,896488570,15360,15360,15360,15360,0
|
|
20240226,175200,896488570,15360,15360,15360,15360,0
|
|
20240226,175100,896488570,15360,15360,15360,15360,0
|
|
20240226,175000,896488570,15360,15360,15360,15360,0
|
|
20240226,174900,896488570,15360,15360,15360,15360,0
|
|
20240226,174800,896488570,15360,15360,15360,15360,0
|
|
20240226,174700,896488570,15360,15360,15360,15360,0
|
|
20240226,174600,896488570,15360,15360,15360,15360,0
|
|
20240226,174500,896488570,15360,15360,15360,15360,0
|
|
20240226,174400,896488570,15360,15360,15360,15360,0
|
|
20240226,174300,896488570,15360,15360,15360,15360,0
|
|
20240226,174200,896488570,15360,15360,15360,15360,0
|
|
20240226,174100,896488570,15360,15360,15360,15360,0
|
|
20240226,174000,896488570,15360,15360,15360,15360,0
|
|
20240226,173900,896488570,15360,15360,15360,15360,0
|
|
20240226,173800,896488570,15360,15360,15360,15360,0
|
|
20240226,173700,896488570,15360,15360,15360,15360,0
|
|
20240226,173600,896488570,15360,15360,15360,15360,0
|
|
20240226,173500,896488570,15360,15360,15360,15360,0
|
|
20240226,173400,896488570,15360,15360,15360,15360,0
|
|
20240226,173300,896488570,15360,15360,15360,15360,0
|
|
20240226,173200,896488570,15360,15360,15360,15360,0
|
|
20240226,173100,896488570,15360,15360,15360,15360,0
|
|
20240226,173000,896488570,15360,15360,15360,15360,0
|
|
20240226,172900,896488570,15360,15360,15360,15360,0
|
|
20240226,172800,896488570,15360,15360,15360,15360,0
|
|
20240226,172700,896488570,15360,15360,15360,15360,0
|
|
20240226,172600,896488570,15360,15360,15360,15360,0
|
|
20240226,172500,896488570,15360,15360,15360,15360,2379
|
|
20240226,172400,896488570,15360,15360,15360,15360,0
|
|
20240226,172300,896488570,15360,15360,15360,15360,0
|
|
20240226,172200,896488570,15360,15360,15360,15360,0
|
|
20240226,172100,896488570,15360,15360,15360,15360,0
|
|
20240226,172000,896488570,15360,15360,15360,15360,0
|
|
20240226,171900,896488570,15360,15360,15360,15360,0
|
|
20240226,171800,896488570,15360,15360,15360,15360,0
|
|
20240226,171700,896488570,15360,15360,15360,15360,0
|
|
20240226,171600,896488570,15360,15360,15360,15360,0
|
|
20240226,171500,896488570,15360,15360,15360,15360,0
|
|
20240226,171400,896488570,15360,15360,15360,15360,0
|
|
20240226,171300,896488570,15360,15360,15360,15360,0
|
|
20240226,171200,896488570,15360,15360,15360,15360,0
|
|
20240226,171100,896488570,15360,15360,15360,15360,0
|
|
20240226,171000,896488570,15360,15360,15360,15360,0
|
|
20240226,170900,896488570,15360,15360,15360,15360,0
|
|
20240226,170800,896488570,15360,15360,15360,15360,0
|
|
20240226,170700,896488570,15360,15360,15360,15360,0
|
|
20240226,170600,896488570,15360,15360,15360,15360,0
|
|
20240226,170500,896488570,15360,15360,15360,15360,0
|
|
20240226,170400,896488570,15360,15360,15360,15360,0
|
|
20240226,170300,896488570,15360,15360,15360,15360,0
|
|
20240226,170200,896488570,15360,15360,15360,15360,0
|
|
20240226,170100,896488570,15360,15360,15360,15360,0
|
|
20240226,170000,896488570,15360,15360,15360,15360,0
|
|
20240226,165900,896488570,15360,15360,15360,15360,0
|
|
20240226,165800,896488570,15360,15360,15360,15360,0
|
|
20240226,165700,896488570,15360,15360,15360,15360,0
|
|
20240226,165600,896488570,15360,15360,15360,15360,0
|
|
20240226,165500,896488570,15360,15360,15360,15360,2379
|
|
20240226,165400,896488570,15360,15360,15360,15360,0
|
|
20240226,165300,896488570,15360,15360,15360,15360,0
|
|
20240226,165200,896488570,15360,15360,15360,15360,0
|
|
20240226,165100,896488570,15360,15360,15360,15360,0
|
|
20240226,165000,896488570,15360,15360,15360,15360,0
|
|
20240226,164900,896488570,15360,15360,15360,15360,0
|
|
20240226,164800,896488570,15360,15360,15360,15360,0
|
|
20240226,164700,896488570,15360,15360,15360,15360,0
|
|
20240226,164600,896488570,15360,15360,15360,15360,0
|
|
20240226,164500,896488570,15360,15360,15360,15360,0
|
|
20240226,164400,896488570,15360,15360,15360,15360,0
|
|
20240226,164300,896488570,15360,15360,15360,15360,0
|
|
20240226,164200,896488570,15360,15360,15360,15360,0
|
|
20240226,164100,896488570,15360,15360,15360,15360,0
|
|
20240226,164000,896488570,15360,15360,15360,15360,0
|
|
20240226,163900,896488570,15360,15360,15360,15360,0
|
|
20240226,163800,896488570,15360,15360,15360,15360,0
|
|
20240226,163700,896488570,15360,15360,15360,15360,0
|
|
20240226,163600,896488570,15360,15360,15360,15360,0
|
|
20240226,163500,896488570,15360,15360,15360,15360,0
|
|
20240226,163400,896488570,15360,15360,15360,15360,0
|
|
20240226,163300,896488570,15360,15360,15360,15360,0
|
|
20240226,163200,896488570,15360,15360,15360,15360,0
|
|
20240226,163100,896488570,15360,15360,15360,15360,0
|
|
20240226,163000,896488570,15360,15360,15360,15360,0
|
|
20240226,162900,896488570,15360,15360,15360,15360,0
|
|
20240226,162800,896488570,15360,15360,15360,15360,0
|
|
20240226,162700,896488570,15360,15360,15360,15360,0
|
|
20240226,162600,896488570,15360,15360,15360,15360,0
|
|
20240226,162500,896488570,15360,15360,15360,15360,2379
|
|
20240226,162400,896488570,15360,15360,15360,15360,0
|
|
20240226,162300,896488570,15360,15360,15360,15360,0
|
|
20240226,162200,896488570,15360,15360,15360,15360,0
|
|
20240226,162100,896488570,15360,15360,15360,15360,0
|
|
20240226,162000,896488570,15360,15360,15360,15360,0
|
|
20240226,161900,896488570,15360,15360,15360,15360,0
|
|
20240226,161800,896488570,15360,15360,15360,15360,0
|
|
20240226,161700,896488570,15360,15360,15360,15360,0
|
|
20240226,161600,896488570,15360,15360,15360,15360,0
|
|
20240226,161500,896488570,15360,15360,15360,15360,0
|
|
20240226,161400,896488570,15360,15360,15360,15360,0
|
|
20240226,161300,896488570,15360,15360,15360,15360,0
|
|
20240226,161200,896488570,15360,15360,15360,15360,0
|
|
20240226,161100,896488570,15360,15360,15360,15360,0
|
|
20240226,161000,896488570,15360,15360,15360,15360,0
|
|
20240226,160900,896488570,15360,15360,15360,15360,0
|
|
20240226,160800,896488570,15360,15360,15360,15360,0
|
|
20240226,160700,896488570,15360,15360,15360,15360,0
|
|
20240226,160600,896488570,15360,15360,15360,15360,0
|
|
20240226,160500,896488570,15360,15360,15360,15360,0
|
|
20240226,160400,896488570,15360,15360,15360,15360,0
|
|
20240226,160300,896488570,15360,15360,15360,15360,0
|
|
20240226,160200,896488570,15360,15360,15360,15360,0
|
|
20240226,160100,896488570,15360,15360,15360,15360,0
|
|
20240226,160000,896488570,15360,15360,15360,15360,0
|
|
20240226,155900,896488570,15360,15360,15360,15360,0
|
|
20240226,155800,896488570,15360,15360,15360,15360,0
|
|
20240226,155700,896488570,15360,15360,15360,15360,0
|
|
20240226,155600,896488570,15360,15360,15360,15360,0
|
|
20240226,155500,896488570,15360,15360,15360,15360,2379
|
|
20240226,155400,896488570,15360,15360,15360,15360,0
|
|
20240226,155300,896488570,15360,15360,15360,15360,0
|
|
20240226,155200,896488570,15360,15360,15360,15360,0
|
|
20240226,155100,896488570,15360,15360,15360,15360,0
|
|
20240226,155000,896488570,15360,15360,15360,15360,0
|
|
20240226,154900,896488570,15360,15360,15360,15360,0
|
|
20240226,154800,896488570,15360,15360,15360,15360,0
|
|
20240226,154700,896488570,15360,15360,15360,15360,0
|
|
20240226,154600,896488570,15360,15360,15360,15360,0
|
|
20240226,154500,896488570,15360,15360,15360,15360,0
|
|
20240226,154400,896488570,15360,15360,15360,15360,0
|
|
20240226,154300,896488570,15360,15360,15360,15360,0
|
|
20240226,154200,896488570,15360,15360,15360,15360,0
|
|
20240226,154100,896488570,15360,15360,15360,15360,0
|
|
20240226,154000,896488570,15360,15360,15360,15360,0
|
|
20240226,153900,896488570,15360,15360,15360,15360,0
|
|
20240226,153800,896488570,15360,15360,15360,15360,0
|
|
20240226,153700,896488570,15360,15360,15360,15360,0
|
|
20240226,153600,896488570,15360,15360,15360,15360,0
|
|
20240226,153500,896488570,15360,15360,15360,15360,0
|
|
20240226,153400,896488570,15360,15360,15360,15360,0
|
|
20240226,153300,896488570,15360,15360,15360,15360,0
|
|
20240226,153200,896488570,15360,15360,15360,15360,0
|
|
20240226,153100,896488570,15360,15360,15360,15360,0
|
|
20240226,153000,896488570,15360,15360,15360,15360,2379
|
|
20240226,152900,859947130,15450,15450,15450,15450,0
|
|
20240226,152800,859947130,15450,15450,15450,15450,0
|
|
20240226,152700,859947130,15450,15450,15450,15450,0
|
|
20240226,152600,859947130,15450,15450,15450,15450,0
|
|
20240226,152500,859947130,15450,15450,15450,15450,0
|
|
20240226,152400,859947130,15450,15450,15450,15450,0
|
|
20240226,152300,859947130,15450,15450,15450,15450,0
|
|
20240226,152200,859947130,15450,15450,15450,15450,0
|
|
20240226,152100,859947130,15450,15450,15450,15450,0
|
|
20240226,152000,859947130,15450,15450,15450,15450,0
|
|
20240226,151900,859947130,15450,15550,15550,15450,130
|
|
20240226,151800,857927610,15450,15440,15450,15410,163
|
|
20240226,151700,855410420,15440,15420,15440,15420,118
|
|
20240226,151600,853588970,15410,15440,15440,15400,341
|
|
20240226,151500,848330570,15440,15450,15450,15440,86
|
|
20240226,151400,847002150,15440,15400,15450,15400,36
|
|
20240226,151300,846446970,15400,15450,15450,15400,184
|
|
20240226,151200,843607700,15410,15410,15410,15410,176
|
|
20240226,151100,840895540,15410,15450,15450,15410,481
|
|
20240226,151000,833475270,15440,15440,15440,15440,50
|
|
20240226,150900,832703270,15450,15440,15450,15440,154
|
|
20240226,150800,830324880,15450,15450,15450,15450,0
|
|
20240226,150700,830324880,15450,15450,15450,15440,194
|
|
20240226,150600,827329040,15450,15450,15450,15450,2
|
|
20240226,150500,827298140,15450,15450,15450,15440,68
|
|
20240226,150400,826247680,15450,15450,15450,15450,10
|
|
20240226,150300,826093180,15460,15450,15460,15390,1310
|
|
20240226,150200,805899900,15460,15460,15460,15460,1
|
|
20240226,150100,805884440,15460,15460,15460,15450,69
|
|
20240226,150000,804817870,15460,15460,15460,15460,113
|
|
20240226,145900,803070890,15470,15460,15470,15460,503
|
|
20240226,145800,795294070,15460,15460,15470,15460,196
|
|
20240226,145700,792263460,15470,15470,15470,15470,9
|
|
20240226,145600,792124230,15470,15470,15470,15470,0
|
|
20240226,145500,792124230,15470,15470,15470,15470,116
|
|
20240226,145400,790329710,15470,15470,15470,15470,79
|
|
20240226,145300,789107580,15470,15460,15470,15460,320
|
|
20240226,145200,784158350,15460,15460,15460,15460,0
|
|
20240226,145100,784158350,15460,15460,15460,15460,1
|
|
20240226,145000,784142890,15480,15480,15480,15480,9
|
|
20240226,144900,784003570,15430,15470,15480,15430,367
|
|
20240226,144800,778332340,15470,15480,15510,15470,124
|
|
20240226,144700,776410580,15480,15480,15480,15480,2
|
|
20240226,144600,776379620,15480,15480,15520,15480,183
|
|
20240226,144500,773542580,15510,15510,15510,15510,69
|
|
20240226,144400,772472390,15480,15490,15490,15480,46
|
|
20240226,144300,771759870,15520,15530,15530,15520,72
|
|
20240226,144200,770641730,15550,15560,15560,15550,105
|
|
20240226,144100,769008730,15480,15490,15490,15480,150
|
|
20240226,144000,766686290,15510,15500,15510,15480,124
|
|
20240226,143900,764764470,15510,15550,15550,15510,136
|
|
20240226,143800,762651440,15560,15560,15560,15560,9
|
|
20240226,143700,762511400,15580,15510,15580,15510,123
|
|
20240226,143600,760598770,15500,15540,15540,15500,589
|
|
20240226,143500,751457270,15540,15580,15580,15540,241
|
|
20240226,143400,747709230,15560,15560,15560,15560,264
|
|
20240226,143300,743601390,15580,15580,15580,15580,0
|
|
20240226,143200,743601390,15580,15540,15580,15540,199
|
|
20240226,143100,740503760,15540,15540,15550,15540,75
|
|
20240226,143000,739337730,15550,15540,15550,15540,110
|
|
20240226,142900,737628290,15540,15540,15550,15540,54
|
|
20240226,142800,736788690,15540,15540,15540,15540,12
|
|
20240226,142700,736602210,15540,15550,15550,15530,220
|
|
20240226,142600,733183260,15550,15560,15560,15550,117
|
|
20240226,142500,731362780,15560,15560,15560,15560,139
|
|
20240226,142400,729199940,15560,15560,15560,15560,2
|
|
20240226,142300,729168820,15560,15550,15560,15550,380
|
|
20240226,142200,723259290,15560,15550,15560,15550,114
|
|
20240226,142100,721485460,15550,15570,15580,15550,761
|
|
20240226,142000,709632230,15570,15570,15580,15570,113
|
|
20240226,141900,707871880,15580,15570,15580,15570,12
|
|
20240226,141800,707684940,15570,15550,15570,15550,52
|
|
20240226,141700,706875320,15550,15550,15550,15550,14
|
|
20240226,141600,706657620,15570,15570,15570,15570,14
|
|
20240226,141500,706439640,15570,15550,15570,15550,111
|
|
20240226,141400,704712190,15550,15540,15570,15540,74
|
|
20240226,141300,703560130,15540,15570,15570,15540,72
|
|
20240226,141200,702439150,15540,15580,15580,15530,55
|
|
20240226,141100,701584150,15580,15580,15580,15580,113
|
|
20240226,141000,699823610,15530,15530,15530,15530,213
|
|
20240226,140900,696515720,15590,15580,15590,15580,158
|
|
20240226,140800,694052520,15600,15590,15600,15590,79
|
|
20240226,140700,692820820,15570,15570,15570,15570,0
|
|
20240226,140600,692820820,15570,15510,15570,15510,139
|
|
20240226,140500,690659950,15500,15510,15510,15500,65
|
|
20240226,140400,689652010,15500,15540,15540,15500,66
|
|
20240226,140300,688627980,15560,15550,15560,15540,129
|
|
20240226,140200,686621470,15560,15560,15560,15560,70
|
|
20240226,140100,685532270,15560,15560,15560,15560,43
|
|
20240226,140000,684863190,15590,15560,15590,15560,120
|
|
20240226,135900,682995720,15560,15590,15590,15560,86
|
|
20240226,135800,681655070,15560,15560,15560,15560,100
|
|
20240226,135700,680099070,15600,15610,15610,15600,12
|
|
20240226,135600,679911780,15610,15610,15610,15610,113
|
|
20240226,135500,678147850,15610,15610,15610,15610,0
|
|
20240226,135400,678147850,15610,15610,15610,15610,159
|
|
20240226,135300,675665860,15610,15620,15620,15610,12
|
|
20240226,135200,675478440,15610,15610,15610,15610,139
|
|
20240226,135100,673308650,15560,15560,15560,15560,0
|
|
20240226,135000,673308650,15560,15570,15600,15560,250
|
|
20240226,134900,669413240,15570,15560,15570,15560,86
|
|
20240226,134800,668074550,15560,15560,15560,15560,0
|
|
20240226,134700,668074550,15560,15570,15570,15560,118
|
|
20240226,134600,666238170,15560,15560,15560,15550,91
|
|
20240226,134500,664822220,15550,15550,15560,15550,29
|
|
20240226,134400,664371170,15550,15560,15570,15550,124
|
|
20240226,134300,662440670,15560,15550,15560,15550,21
|
|
20240226,134200,662113980,15550,15570,15580,15550,258
|
|
20240226,134100,658096870,15610,15610,15610,15560,225
|
|
20240226,134000,654587670,15580,15580,15580,15580,43
|
|
20240226,133900,653917730,15570,15570,15570,15570,0
|
|
20240226,133800,653917730,15570,15630,15630,15570,338
|
|
20240226,133700,648653740,15590,15590,15590,15590,341
|
|
20240226,133600,643337550,15630,15630,15630,15630,0
|
|
20240226,133500,643337550,15630,15630,15630,15630,0
|
|
20240226,133400,643337550,15630,15650,15650,15630,149
|
|
20240226,133300,641007110,15590,15590,15590,15590,0
|
|
20240226,133200,641007110,15590,15590,15590,15590,0
|
|
20240226,133100,641007110,15590,15590,15590,15590,32
|
|
20240226,133000,640508230,15590,15590,15590,15580,179
|
|
20240226,132900,637717760,15570,15560,15570,15560,528
|
|
20240226,132800,629501800,15550,15550,15550,15550,213
|
|
20240226,132700,626189650,15550,15570,15570,15550,177
|
|
20240226,132600,623436090,15570,15590,15590,15570,590
|
|
20240226,132500,614248840,15590,15640,15640,15590,113
|
|
20240226,132400,612483670,15620,15630,15630,15620,150
|
|
20240226,132300,610139530,15640,15620,15640,15620,183
|
|
20240226,132200,607278620,15630,15630,15630,15630,9
|
|
20240226,132100,607137950,15630,15630,15630,15630,1
|
|
20240226,132000,607122320,15620,15620,15620,15620,201
|
|
20240226,131900,603982700,15630,15620,15630,15620,113
|
|
20240226,131800,602217210,15630,15620,15630,15620,76
|
|
20240226,131700,601029990,15600,15600,15600,15600,213
|
|
20240226,131600,597707190,15590,15590,15590,15590,0
|
|
20240226,131500,597707190,15590,15590,15590,15580,111
|
|
20240226,131400,595976840,15580,15580,15580,15580,20
|
|
20240226,131300,595665240,15590,15590,15590,15590,44
|
|
20240226,131200,594979280,15580,15600,15600,15580,428
|
|
20240226,131100,588306330,15590,15600,15600,15590,23
|
|
20240226,131000,587947660,15600,15600,15600,15600,43
|
|
20240226,130900,587276860,15600,15600,15600,15600,0
|
|
20240226,130800,587276860,15600,15600,15600,15600,68
|
|
20240226,130700,586216060,15590,15600,15600,15590,23
|
|
20240226,130600,585857400,15590,15600,15600,15590,252
|
|
20240226,130500,581928280,15600,15600,15600,15600,0
|
|
20240226,130400,581928280,15600,15590,15600,15590,56
|
|
20240226,130300,581054810,15600,15600,15600,15600,10
|
|
20240226,130200,580898810,15600,15600,15600,15600,114
|
|
20240226,130100,579120410,15590,15620,15620,15590,1000
|
|
20240226,130000,563514210,15630,15640,15640,15620,533
|
|
20240226,125900,555184070,15650,15640,15650,15640,113
|
|
20240226,125800,553416660,15630,15630,15630,15630,0
|
|
20240226,125700,553416660,15630,15640,15640,15630,100
|
|
20240226,125600,551853220,15630,15650,15660,15630,369
|
|
20240226,125500,546081700,15650,15650,15650,15650,43
|
|
20240226,125400,545408750,15650,15650,15650,15650,95
|
|
20240226,125300,543922000,15650,15650,15650,15640,74
|
|
20240226,125200,542763920,15650,15660,15660,15650,29
|
|
20240226,125100,542309970,15660,15660,15660,15660,236
|
|
20240226,125000,538614210,15650,15660,15660,15650,75
|
|
20240226,124900,537439750,15660,15660,15660,15660,44
|
|
20240226,124800,536750710,15660,15660,15670,15660,83
|
|
20240226,124700,535450150,15670,15680,15690,15660,158
|
|
20240226,124600,532973240,15690,15690,15690,15690,0
|
|
20240226,124500,532973240,15690,15690,15690,15690,92
|
|
20240226,124400,531529760,15700,15680,15700,15660,853
|
|
20240226,124300,518147900,15660,15650,15660,15650,51
|
|
20240226,124200,517349270,15680,15660,15680,15660,70
|
|
20240226,124100,516251900,15660,15660,15670,15660,72
|
|
20240226,124000,515123780,15660,15660,15660,15660,11
|
|
20240226,123900,514951520,15660,15640,15660,15630,219
|
|
20240226,123800,511525980,15650,15670,15670,15650,110
|
|
20240226,123700,509803640,15670,15670,15680,15660,157
|
|
20240226,123600,507343310,15670,15670,15670,15670,114
|
|
20240226,123500,505556930,15670,15670,15670,15670,0
|
|
20240226,123400,505556930,15670,15670,15670,15670,112
|
|
20240226,123300,503801890,15670,15670,15680,15670,82
|
|
20240226,123200,502516160,15670,15680,15680,15670,152
|
|
20240226,123100,500133830,15670,15660,15680,15660,84
|
|
20240226,123000,498816890,15660,15660,15680,15660,84
|
|
20240226,122900,497500290,15660,15670,15670,15660,12
|
|
20240226,122800,497312270,15670,15650,15670,15650,138
|
|
20240226,122700,495150740,15670,15670,15670,15670,69
|
|
20240226,122600,494069510,15640,15670,15670,15640,108
|
|
20240226,122500,492380330,15680,15670,15680,15650,122
|
|
20240226,122400,490469050,15670,15670,15670,15670,70
|
|
20240226,122300,489372150,15650,15650,15650,15650,44
|
|
20240226,122200,488683550,15670,15670,15670,15670,73
|
|
20240226,122100,487539640,15680,15670,15680,15670,79
|
|
20240226,122000,486301420,15670,15660,15670,15640,155
|
|
20240226,121900,483874120,15680,15660,15680,15660,99
|
|
20240226,121800,482322650,15660,15670,15670,15660,81
|
|
20240226,121700,481053400,15670,15670,15670,15670,1
|
|
20240226,121600,481037730,15650,15670,15670,15650,154
|
|
20240226,121500,478625930,15670,15670,15670,15660,85
|
|
20240226,121400,477294080,15670,15680,15680,15670,16
|
|
20240226,121300,477043220,15670,15630,15670,15630,168
|
|
20240226,121200,474412620,15630,15630,15630,15630,62
|
|
20240226,121100,473443560,15630,15630,15630,15630,127
|
|
20240226,121000,471458550,15620,15630,15630,15620,155
|
|
20240226,120900,469036030,15630,15640,15640,15630,106
|
|
20240226,120800,467378820,15630,15670,15680,15630,77
|
|
20240226,120700,466171910,15630,15620,15670,15620,220
|
|
20240226,120600,462726890,15670,15670,15670,15670,9
|
|
20240226,120500,462585860,15640,15670,15670,15640,120
|
|
20240226,120400,460706990,15640,15660,15670,15640,127
|
|
20240226,120300,458719080,15660,15660,15660,15660,3
|
|
20240226,120200,458672100,15660,15660,15660,15640,318
|
|
20240226,120100,453694400,15640,15650,15650,15630,91
|
|
20240226,120000,452270480,15650,15650,15650,15650,0
|
|
20240226,115900,452270480,15650,15650,15650,15640,151
|
|
20240226,115800,449908030,15580,15580,15580,15580,0
|
|
20240226,115700,449908030,15580,15610,15610,15580,30
|
|
20240226,115600,449440170,15610,15610,15620,15610,159
|
|
20240226,115500,446957050,15610,15650,15650,15610,206
|
|
20240226,115400,443735470,15620,15620,15620,15620,0
|
|
20240226,115300,443735470,15620,15620,15620,15620,143
|
|
20240226,115200,441501810,15640,15640,15640,15640,70
|
|
20240226,115100,440407010,15660,15630,15660,15630,17
|
|
20240226,115000,440140940,15640,15650,15650,15640,380
|
|
20240226,114900,434196480,15660,15660,15660,15660,113
|
|
20240226,114800,432426900,15660,15660,15660,15660,84
|
|
20240226,114700,431111460,15670,15670,15670,15670,127
|
|
20240226,114600,429121370,15650,15670,15670,15650,125
|
|
20240226,114500,427163720,15650,15650,15650,15650,158
|
|
20240226,114400,424691020,15670,15670,15670,15660,72
|
|
20240226,114300,423563480,15670,15670,15670,15670,9
|
|
20240226,114200,423422450,15640,15640,15640,15640,0
|
|
20240226,114100,423422450,15640,15650,15670,15640,143
|
|
20240226,114000,421185220,15680,15680,15680,15680,223
|
|
20240226,113900,417688580,15680,15660,15690,15650,664
|
|
20240226,113800,407283000,15660,15620,15660,15620,1793
|
|
20240226,113700,379250620,15610,15610,15610,15610,300
|
|
20240226,113600,374567620,15600,15600,15610,15590,628
|
|
20240226,113500,364767790,15600,15570,15600,15570,1227
|
|
20240226,113400,345637830,15570,15570,15570,15570,30
|
|
20240226,113300,345170730,15570,15570,15570,15570,43
|
|
20240226,113200,344501220,15560,15570,15570,15560,24
|
|
20240226,113100,344127670,15560,15560,15560,15560,34
|
|
20240226,113000,343598630,15550,15550,15550,15550,19
|
|
20240226,112900,343303180,15560,15560,15560,15560,423
|
|
20240226,112800,336721300,15570,15570,15570,15570,11
|
|
20240226,112700,336550030,15570,15570,15570,15570,43
|
|
20240226,112600,335880520,15570,15570,15570,15570,0
|
|
20240226,112500,335880520,15570,15580,15580,15570,198
|
|
20240226,112400,332797640,15580,15580,15580,15580,109
|
|
20240226,112300,331099420,15550,15550,15550,15550,0
|
|
20240226,112200,331099420,15550,15540,15570,15540,116
|
|
20240226,112100,329294380,15580,15580,15580,15580,2
|
|
20240226,112000,329263220,15580,15560,15580,15510,497
|
|
20240226,111900,321543790,15560,15560,15560,15560,278
|
|
20240226,111800,317218110,15570,15570,15570,15570,48
|
|
20240226,111700,316470750,15560,15570,15570,15560,24
|
|
20240226,111600,316097200,15570,15570,15570,15570,43
|
|
20240226,111500,315427690,15560,15560,15560,15560,0
|
|
20240226,111400,315427690,15560,15560,15560,15560,34
|
|
20240226,111300,314898650,15550,15580,15580,15550,343
|
|
20240226,111200,309558170,15580,15560,15580,15560,55
|
|
20240226,111100,308702030,15580,15580,15580,15580,0
|
|
20240226,111000,308702030,15580,15580,15580,15580,0
|
|
20240226,110900,308702030,15580,15580,15580,15580,11
|
|
20240226,110800,308530650,15540,15540,15540,15540,0
|
|
20240226,110700,308530650,15540,15540,15540,15540,78
|
|
20240226,110600,307318530,15570,15580,15580,15570,104
|
|
20240226,110500,305698420,15590,15580,15590,15580,42
|
|
20240226,110400,305043950,15580,15590,15590,15580,319
|
|
20240226,110300,300073430,15580,15580,15580,15580,2
|
|
20240226,110200,300042270,15570,15580,15580,15570,164
|
|
20240226,110100,297487280,15580,15580,15580,15580,53
|
|
20240226,110000,296661540,15570,15570,15570,15570,100
|
|
20240226,105900,295104540,15580,15570,15580,15570,43
|
|
20240226,105800,294434950,15570,15570,15570,15570,11
|
|
20240226,105700,294263680,15560,15580,15580,15560,450
|
|
20240226,105600,287253080,15590,15580,15590,15580,210
|
|
20240226,105500,283981180,15590,15590,15590,15590,44
|
|
20240226,105400,283295220,15580,15590,15590,15580,24
|
|
20240226,105300,282921190,15580,15580,15580,15580,0
|
|
20240226,105200,282921190,15580,15580,15580,15580,28
|
|
20240226,105100,282484950,15580,15560,15580,15560,116
|
|
20240226,105000,280679870,15550,15590,15590,15550,31
|
|
20240226,104900,280197420,15520,15520,15520,15520,81
|
|
20240226,104800,278940300,15550,15550,15550,15550,0
|
|
20240226,104700,278940300,15550,15570,15570,15550,157
|
|
20240226,104600,276495850,15600,15590,15600,15590,138
|
|
20240226,104500,274344320,15590,15590,15590,15590,0
|
|
20240226,104400,274344320,15590,15600,15600,15590,61
|
|
20240226,104300,273393310,15610,15620,15620,15610,149
|
|
20240226,104200,271067400,15620,15620,15620,15620,9
|
|
20240226,104100,270926820,15600,15600,15600,15600,100
|
|
20240226,104000,269366820,15640,15640,15640,15640,973
|
|
20240226,103900,254149100,15640,15650,15650,15640,351
|
|
20240226,103800,248656080,15650,15600,15650,15600,2442
|
|
20240226,103700,210519200,15590,15570,15590,15570,653
|
|
20240226,103600,200339670,15570,15560,15570,15560,19
|
|
20240226,103500,200043980,15570,15570,15570,15570,343
|
|
20240226,103400,194703470,15570,15560,15570,15560,143
|
|
20240226,103300,192477910,15560,15560,15560,15560,0
|
|
20240226,103200,192477910,15560,15560,15560,15560,4
|
|
20240226,103100,192415670,15570,15500,15570,15500,554
|
|
20240226,103000,183814240,15500,15490,15500,15490,254
|
|
20240226,102900,179879730,15450,15450,15450,15450,0
|
|
20240226,102800,179879730,15450,15430,15450,15430,1213
|
|
20240226,102700,161147720,15480,15480,15480,15480,99
|
|
20240226,102600,159615200,15420,15420,15420,15420,69
|
|
20240226,102500,158551220,15420,15420,15420,15420,18
|
|
20240226,102400,158273660,15500,15500,15500,15500,0
|
|
20240226,102300,158273660,15500,15430,15500,15400,146
|
|
20240226,102200,156021290,15430,15440,15440,15430,100
|
|
20240226,102100,154477630,15440,15440,15440,15440,57
|
|
20240226,102000,153597550,15430,15520,15520,15430,229
|
|
20240226,101900,150063270,15490,15490,15490,15490,0
|
|
20240226,101800,150063270,15490,15510,15510,15490,153
|
|
20240226,101700,147690440,15500,15490,15500,15490,338
|
|
20240226,101600,142454340,15500,15500,15500,15500,12
|
|
20240226,101500,142268340,15450,15450,15450,15450,0
|
|
20240226,101400,142268340,15450,15430,15450,15430,522
|
|
20240226,101300,134204320,15420,15420,15420,15420,42
|
|
20240226,101200,133556680,15430,15430,15430,15430,10
|
|
20240226,101100,133402380,15420,15420,15420,15420,0
|
|
20240226,101000,133402380,15420,15410,15420,15410,60
|
|
20240226,100900,132477350,15410,15410,15410,15410,60
|
|
20240226,100800,131552750,15410,15470,15490,15410,424
|
|
20240226,100700,124998980,15470,15490,15490,15470,242
|
|
20240226,100600,121251860,15490,15490,15490,15490,59
|
|
20240226,100500,120337950,15500,15500,15500,15500,0
|
|
20240226,100400,120337950,15500,15500,15500,15500,176
|
|
20240226,100300,117609950,15500,15500,15500,15500,39
|
|
20240226,100200,117005450,15480,15480,15480,15480,1
|
|
20240226,100100,116989970,15480,15530,15530,15480,67
|
|
20240226,100000,115952760,15530,15480,15530,15480,64
|
|
20240226,095900,114959580,15480,15480,15480,15480,34
|
|
20240226,095800,114433260,15480,15490,15490,15470,62
|
|
20240226,095700,113473930,15490,15550,15550,15490,55
|
|
20240226,095600,112621320,15480,15480,15480,15480,4
|
|
20240226,095500,112559400,15490,15500,15560,15490,239
|
|
20240226,095400,108852730,15490,15490,15490,15490,13
|
|
20240226,095300,108651360,15500,15500,15500,15500,11
|
|
20240226,095200,108480860,15500,15520,15520,15500,37
|
|
20240226,095100,107907120,15520,15560,15560,15520,190
|
|
20240226,095000,104953540,15570,15570,15570,15570,0
|
|
20240226,094900,104953540,15570,15530,15570,15530,12
|
|
20240226,094800,104766740,15570,15570,15570,15570,10
|
|
20240226,094700,104611040,15560,15560,15560,15560,307
|
|
20240226,094600,99834120,15560,15570,15570,15560,42
|
|
20240226,094500,99180450,15560,15560,15570,15560,73
|
|
20240226,094400,98044560,15560,15530,15560,15530,2
|
|
20240226,094300,98013470,15560,15560,15560,15560,1
|
|
20240226,094200,97997910,15530,15530,15530,15530,33
|
|
20240226,094100,97485420,15570,15530,15570,15520,33
|
|
20240226,094000,96972560,15530,15530,15530,15530,43
|
|
20240226,093900,96304770,15530,15530,15530,15530,52
|
|
20240226,093800,95497210,15530,15550,15600,15530,70
|
|
20240226,093700,94408030,15550,15600,15600,15550,621
|
|
20240226,093600,84720480,15600,15610,15620,15600,443
|
|
20240226,093500,77806760,15620,15620,15620,15620,13
|
|
20240226,093400,77603700,15630,15600,15630,15600,161
|
|
20240226,093300,75091770,15600,15580,15600,15580,248
|
|
20240226,093200,71226560,15580,15580,15580,15580,3
|
|
20240226,093100,71179820,15570,15570,15570,15570,652
|
|
20240226,093000,61028180,15570,15570,15570,15570,11
|
|
20240226,092900,60856910,15530,15530,15530,15530,105
|
|
20240226,092800,59226260,15580,15580,15580,15580,0
|
|
20240226,092700,59226260,15580,15580,15580,15580,10
|
|
20240226,092600,59070460,15580,15500,15580,15500,233
|
|
20240226,092500,55458000,15500,15500,15500,15500,9
|
|
20240226,092400,55318500,15490,15490,15490,15490,8
|
|
20240226,092300,55194580,15490,15520,15520,15490,70
|
|
20240226,092200,54108350,15500,15500,15580,15500,442
|
|
20240226,092100,47256630,15580,15540,15580,15500,231
|
|
20240226,092000,43669890,15570,15570,15570,15570,14
|
|
20240226,091900,43451910,15580,15580,15580,15580,14
|
|
20240226,091800,43233790,15580,15580,15580,15580,0
|
|
20240226,091700,43233790,15580,15570,15580,15570,191
|
|
20240226,091600,40258410,15590,15590,15590,15590,0
|
|
20240226,091500,40258410,15590,15590,15590,15550,322
|
|
20240226,091400,35238830,15590,15500,15590,15500,20
|
|
20240226,091300,34928380,15500,15480,15500,15480,6
|
|
20240226,091200,34835400,15500,15500,15500,15500,0
|
|
20240226,091100,34835400,15500,15550,15550,15500,197
|
|
20240226,091000,31777390,15550,15540,15550,15540,156
|
|
20240226,090900,29352050,15500,15500,15500,15500,44
|
|
20240226,090800,28670050,15500,15470,15500,15470,197
|
|
20240226,090700,25617250,15470,15450,15470,15450,140
|
|
20240226,090600,23453490,15450,15450,15450,15450,50
|
|
20240226,090500,22680990,15460,15460,15460,15460,0
|
|
20240226,090400,22680990,15460,15500,15500,15460,123
|
|
20240226,090300,20777020,15500,15470,15500,15470,66
|
|
20240226,090200,19754550,15480,15480,15480,15480,1
|
|
20240226,090100,19739070,15350,15480,15480,15350,111
|
|
20240226,090000,18028230,15410,15250,15410,15250,1178
|