681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,201800,891618790,15320,15320,15320,15320,522
|
|
20240226,201700,891618790,15320,15320,15320,15320,0
|
|
20240226,201600,891618790,15320,15320,15320,15320,0
|
|
20240226,201500,891618790,15320,15320,15320,15320,0
|
|
20240226,201400,891618790,15320,15320,15320,15320,0
|
|
20240226,201300,891618790,15320,15320,15320,15320,0
|
|
20240226,201200,891618790,15320,15320,15320,15320,0
|
|
20240226,201100,891618790,15320,15320,15320,15320,0
|
|
20240226,201000,891618790,15320,15320,15320,15320,0
|
|
20240226,200900,891618790,15320,15320,15320,15320,0
|
|
20240226,200800,891618790,15320,15320,15320,15320,0
|
|
20240226,200700,891618790,15320,15320,15320,15320,0
|
|
20240226,200600,891618790,15320,15320,15320,15320,0
|
|
20240226,200500,891618790,15320,15320,15320,15320,0
|
|
20240226,200400,891618790,15320,15320,15320,15320,0
|
|
20240226,200300,891618790,15320,15320,15320,15320,0
|
|
20240226,200200,891618790,15320,15320,15320,15320,0
|
|
20240226,200100,891618790,15320,15320,15320,15320,0
|
|
20240226,200000,891618790,15320,15320,15320,15320,0
|
|
20240226,195900,891618790,15320,15320,15320,15320,0
|
|
20240226,195800,891618790,15320,15320,15320,15320,0
|
|
20240226,195700,891618790,15320,15320,15320,15320,0
|
|
20240226,195600,891618790,15320,15320,15320,15320,0
|
|
20240226,195500,891618790,15320,15320,15320,15320,0
|
|
20240226,195400,891618790,15320,15320,15320,15320,0
|
|
20240226,195300,891618790,15320,15320,15320,15320,0
|
|
20240226,195200,891618790,15320,15320,15320,15320,0
|
|
20240226,195100,891618790,15320,15320,15320,15320,0
|
|
20240226,195000,891618790,15320,15320,15320,15320,0
|
|
20240226,194900,891618790,15320,15320,15320,15320,0
|
|
20240226,194800,891618790,15320,15320,15320,15320,522
|
|
20240226,194700,891618790,15320,15320,15320,15320,0
|
|
20240226,194600,891618790,15320,15320,15320,15320,0
|
|
20240226,194500,891618790,15320,15320,15320,15320,0
|
|
20240226,194400,891618790,15320,15320,15320,15320,0
|
|
20240226,194300,891618790,15320,15320,15320,15320,0
|
|
20240226,194200,891618790,15320,15320,15320,15320,0
|
|
20240226,194100,891618790,15320,15320,15320,15320,0
|
|
20240226,194000,891618790,15320,15320,15320,15320,0
|
|
20240226,193900,891618790,15320,15320,15320,15320,0
|
|
20240226,193800,891618790,15320,15320,15320,15320,0
|
|
20240226,193700,891618790,15320,15320,15320,15320,0
|
|
20240226,193600,891618790,15320,15320,15320,15320,0
|
|
20240226,193500,891618790,15320,15320,15320,15320,0
|
|
20240226,193400,891618790,15320,15320,15320,15320,0
|
|
20240226,193300,891618790,15320,15320,15320,15320,0
|
|
20240226,193200,891618790,15320,15320,15320,15320,0
|
|
20240226,193100,891618790,15320,15320,15320,15320,0
|
|
20240226,193000,891618790,15320,15320,15320,15320,0
|
|
20240226,192900,891618790,15320,15320,15320,15320,0
|
|
20240226,192800,891618790,15320,15320,15320,15320,0
|
|
20240226,192700,891618790,15320,15320,15320,15320,0
|
|
20240226,192600,891618790,15320,15320,15320,15320,0
|
|
20240226,192500,891618790,15320,15320,15320,15320,0
|
|
20240226,192400,891618790,15320,15320,15320,15320,0
|
|
20240226,192300,891618790,15320,15320,15320,15320,0
|
|
20240226,192200,891618790,15320,15320,15320,15320,0
|
|
20240226,192100,891618790,15320,15320,15320,15320,0
|
|
20240226,192000,891618790,15320,15320,15320,15320,0
|
|
20240226,191900,891618790,15320,15320,15320,15320,0
|
|
20240226,191800,891618790,15320,15320,15320,15320,522
|
|
20240226,191700,891618790,15320,15320,15320,15320,0
|
|
20240226,191600,891618790,15320,15320,15320,15320,0
|
|
20240226,191500,891618790,15320,15320,15320,15320,0
|
|
20240226,191400,891618790,15320,15320,15320,15320,0
|
|
20240226,191300,891618790,15320,15320,15320,15320,0
|
|
20240226,191200,891618790,15320,15320,15320,15320,0
|
|
20240226,191100,891618790,15320,15320,15320,15320,0
|
|
20240226,191000,891618790,15320,15320,15320,15320,0
|
|
20240226,190900,891618790,15320,15320,15320,15320,0
|
|
20240226,190800,891618790,15320,15320,15320,15320,0
|
|
20240226,190700,891618790,15320,15320,15320,15320,0
|
|
20240226,190600,891618790,15320,15320,15320,15320,0
|
|
20240226,190500,891618790,15320,15320,15320,15320,0
|
|
20240226,190400,891618790,15320,15320,15320,15320,0
|
|
20240226,190300,891618790,15320,15320,15320,15320,0
|
|
20240226,190200,891618790,15320,15320,15320,15320,0
|
|
20240226,190100,891618790,15320,15320,15320,15320,0
|
|
20240226,190000,891618790,15320,15320,15320,15320,0
|
|
20240226,185900,891618790,15320,15320,15320,15320,0
|
|
20240226,185800,891618790,15320,15320,15320,15320,0
|
|
20240226,185700,891618790,15320,15320,15320,15320,0
|
|
20240226,185600,891618790,15320,15320,15320,15320,0
|
|
20240226,185500,891618790,15320,15320,15320,15320,0
|
|
20240226,185400,891618790,15320,15320,15320,15320,0
|
|
20240226,185300,891618790,15320,15320,15320,15320,0
|
|
20240226,185200,891618790,15320,15320,15320,15320,0
|
|
20240226,185100,891618790,15320,15320,15320,15320,0
|
|
20240226,185000,891618790,15320,15320,15320,15320,0
|
|
20240226,184900,891618790,15320,15320,15320,15320,0
|
|
20240226,184800,891618790,15320,15320,15320,15320,522
|
|
20240226,184700,891618790,15320,15320,15320,15320,0
|
|
20240226,184600,891618790,15320,15320,15320,15320,0
|
|
20240226,184500,891618790,15320,15320,15320,15320,0
|
|
20240226,184400,891618790,15320,15320,15320,15320,0
|
|
20240226,184300,891618790,15320,15320,15320,15320,0
|
|
20240226,184200,891618790,15320,15320,15320,15320,0
|
|
20240226,184100,891618790,15320,15320,15320,15320,0
|
|
20240226,184000,891618790,15320,15320,15320,15320,0
|
|
20240226,183900,891618790,15320,15320,15320,15320,0
|
|
20240226,183800,891618790,15320,15320,15320,15320,0
|
|
20240226,183700,891618790,15320,15320,15320,15320,0
|
|
20240226,183600,891618790,15320,15320,15320,15320,0
|
|
20240226,183500,891618790,15320,15320,15320,15320,0
|
|
20240226,183400,891618790,15320,15320,15320,15320,0
|
|
20240226,183300,891618790,15320,15320,15320,15320,0
|
|
20240226,183200,891618790,15320,15320,15320,15320,0
|
|
20240226,183100,891618790,15320,15320,15320,15320,0
|
|
20240226,183000,891618790,15320,15320,15320,15320,0
|
|
20240226,182900,891618790,15320,15320,15320,15320,0
|
|
20240226,182800,891618790,15320,15320,15320,15320,0
|
|
20240226,182700,891618790,15320,15320,15320,15320,0
|
|
20240226,182600,891618790,15320,15320,15320,15320,0
|
|
20240226,182500,891618790,15320,15320,15320,15320,0
|
|
20240226,182400,891618790,15320,15320,15320,15320,0
|
|
20240226,182300,891618790,15320,15320,15320,15320,0
|
|
20240226,182200,891618790,15320,15320,15320,15320,0
|
|
20240226,182100,891618790,15320,15320,15320,15320,0
|
|
20240226,182000,891618790,15320,15320,15320,15320,0
|
|
20240226,181900,891618790,15320,15320,15320,15320,0
|
|
20240226,181800,891618790,15320,15320,15320,15320,522
|
|
20240226,181700,891618790,15320,15320,15320,15320,0
|
|
20240226,181600,891618790,15320,15320,15320,15320,0
|
|
20240226,181500,891618790,15320,15320,15320,15320,0
|
|
20240226,181400,891618790,15320,15320,15320,15320,0
|
|
20240226,181300,891618790,15320,15320,15320,15320,0
|
|
20240226,181200,891618790,15320,15320,15320,15320,0
|
|
20240226,181100,891618790,15320,15320,15320,15320,0
|
|
20240226,181000,891618790,15320,15320,15320,15320,0
|
|
20240226,180900,891618790,15320,15320,15320,15320,0
|
|
20240226,180800,891618790,15320,15320,15320,15320,0
|
|
20240226,180700,891618790,15320,15320,15320,15320,0
|
|
20240226,180600,891618790,15320,15320,15320,15320,0
|
|
20240226,180500,891618790,15320,15320,15320,15320,0
|
|
20240226,180400,891618790,15320,15320,15320,15320,0
|
|
20240226,180300,891618790,15320,15320,15320,15320,0
|
|
20240226,180200,891618790,15320,15320,15320,15320,0
|
|
20240226,180100,891618790,15320,15320,15320,15320,0
|
|
20240226,180000,891618790,15320,15320,15320,15320,0
|
|
20240226,175900,891618790,15320,15320,15320,15320,0
|
|
20240226,175800,891618790,15320,15320,15320,15320,0
|
|
20240226,175700,891618790,15320,15320,15320,15320,0
|
|
20240226,175600,891618790,15320,15320,15320,15320,0
|
|
20240226,175500,891618790,15320,15320,15320,15320,0
|
|
20240226,175400,891618790,15320,15320,15320,15320,0
|
|
20240226,175300,891618790,15320,15320,15320,15320,0
|
|
20240226,175200,891618790,15320,15320,15320,15320,0
|
|
20240226,175100,891618790,15320,15320,15320,15320,0
|
|
20240226,175000,891618790,15320,15320,15320,15320,0
|
|
20240226,174900,891618790,15320,15320,15320,15320,0
|
|
20240226,174800,891618790,15320,15320,15320,15320,522
|
|
20240226,174700,891618790,15320,15320,15320,15320,0
|
|
20240226,174600,891618790,15320,15320,15320,15320,0
|
|
20240226,174500,891618790,15320,15320,15320,15320,0
|
|
20240226,174400,891618790,15320,15320,15320,15320,0
|
|
20240226,174300,891618790,15320,15320,15320,15320,0
|
|
20240226,174200,891618790,15320,15320,15320,15320,0
|
|
20240226,174100,891618790,15320,15320,15320,15320,0
|
|
20240226,174000,891618790,15320,15320,15320,15320,0
|
|
20240226,173900,891618790,15320,15320,15320,15320,0
|
|
20240226,173800,891618790,15320,15320,15320,15320,0
|
|
20240226,173700,891618790,15320,15320,15320,15320,0
|
|
20240226,173600,891618790,15320,15320,15320,15320,0
|
|
20240226,173500,891618790,15320,15320,15320,15320,0
|
|
20240226,173400,891618790,15320,15320,15320,15320,0
|
|
20240226,173300,891618790,15320,15320,15320,15320,0
|
|
20240226,173200,891618790,15320,15320,15320,15320,0
|
|
20240226,173100,891618790,15320,15320,15320,15320,0
|
|
20240226,173000,891618790,15320,15320,15320,15320,0
|
|
20240226,172900,891618790,15320,15320,15320,15320,0
|
|
20240226,172800,891618790,15320,15320,15320,15320,0
|
|
20240226,172700,891618790,15320,15320,15320,15320,0
|
|
20240226,172600,891618790,15320,15320,15320,15320,0
|
|
20240226,172500,891618790,15320,15320,15320,15320,0
|
|
20240226,172400,891618790,15320,15320,15320,15320,0
|
|
20240226,172300,891618790,15320,15320,15320,15320,0
|
|
20240226,172200,891618790,15320,15320,15320,15320,0
|
|
20240226,172100,891618790,15320,15320,15320,15320,0
|
|
20240226,172000,891618790,15320,15320,15320,15320,0
|
|
20240226,171900,891618790,15320,15320,15320,15320,0
|
|
20240226,171800,891618790,15320,15320,15320,15320,522
|
|
20240226,171700,891618790,15320,15320,15320,15320,0
|
|
20240226,171600,891618790,15320,15320,15320,15320,0
|
|
20240226,171500,891618790,15320,15320,15320,15320,0
|
|
20240226,171400,891618790,15320,15320,15320,15320,0
|
|
20240226,171300,891618790,15320,15320,15320,15320,0
|
|
20240226,171200,891618790,15320,15320,15320,15320,0
|
|
20240226,171100,891618790,15320,15320,15320,15320,0
|
|
20240226,171000,891618790,15320,15320,15320,15320,0
|
|
20240226,170900,891618790,15320,15320,15320,15320,0
|
|
20240226,170800,891618790,15320,15320,15320,15320,0
|
|
20240226,170700,891618790,15320,15320,15320,15320,0
|
|
20240226,170600,891618790,15320,15320,15320,15320,0
|
|
20240226,170500,891618790,15320,15320,15320,15320,0
|
|
20240226,170400,891618790,15320,15320,15320,15320,0
|
|
20240226,170300,891618790,15320,15320,15320,15320,0
|
|
20240226,170200,891618790,15320,15320,15320,15320,0
|
|
20240226,170100,891618790,15320,15320,15320,15320,0
|
|
20240226,170000,891618790,15320,15320,15320,15320,0
|
|
20240226,165900,891618790,15320,15320,15320,15320,0
|
|
20240226,165800,891618790,15320,15320,15320,15320,0
|
|
20240226,165700,891618790,15320,15320,15320,15320,0
|
|
20240226,165600,891618790,15320,15320,15320,15320,0
|
|
20240226,165500,891618790,15320,15320,15320,15320,0
|
|
20240226,165400,891618790,15320,15320,15320,15320,0
|
|
20240226,165300,891618790,15320,15320,15320,15320,0
|
|
20240226,165200,891618790,15320,15320,15320,15320,0
|
|
20240226,165100,891618790,15320,15320,15320,15320,0
|
|
20240226,165000,891618790,15320,15320,15320,15320,0
|
|
20240226,164900,891618790,15320,15320,15320,15320,0
|
|
20240226,164800,891618790,15320,15320,15320,15320,522
|
|
20240226,164700,891618790,15320,15320,15320,15320,0
|
|
20240226,164600,891618790,15320,15320,15320,15320,0
|
|
20240226,164500,891618790,15320,15320,15320,15320,0
|
|
20240226,164400,891618790,15320,15320,15320,15320,0
|
|
20240226,164300,891618790,15320,15320,15320,15320,0
|
|
20240226,164200,891618790,15320,15320,15320,15320,0
|
|
20240226,164100,891618790,15320,15320,15320,15320,0
|
|
20240226,164000,891618790,15320,15320,15320,15320,0
|
|
20240226,163900,891618790,15320,15320,15320,15320,0
|
|
20240226,163800,891618790,15320,15320,15320,15320,0
|
|
20240226,163700,891618790,15320,15320,15320,15320,0
|
|
20240226,163600,891618790,15320,15320,15320,15320,0
|
|
20240226,163500,891618790,15320,15320,15320,15320,0
|
|
20240226,163400,891618790,15320,15320,15320,15320,0
|
|
20240226,163300,891618790,15320,15320,15320,15320,0
|
|
20240226,163200,891618790,15320,15320,15320,15320,0
|
|
20240226,163100,891618790,15320,15320,15320,15320,0
|
|
20240226,163000,891618790,15320,15320,15320,15320,0
|
|
20240226,162900,891618790,15320,15320,15320,15320,0
|
|
20240226,162800,891618790,15320,15320,15320,15320,0
|
|
20240226,162700,891618790,15320,15320,15320,15320,0
|
|
20240226,162600,891618790,15320,15320,15320,15320,0
|
|
20240226,162500,891618790,15320,15320,15320,15320,0
|
|
20240226,162400,891618790,15320,15320,15320,15320,0
|
|
20240226,162300,891618790,15320,15320,15320,15320,0
|
|
20240226,162200,891618790,15320,15320,15320,15320,0
|
|
20240226,162100,891618790,15320,15320,15320,15320,0
|
|
20240226,162000,891618790,15320,15320,15320,15320,0
|
|
20240226,161900,891618790,15320,15320,15320,15320,0
|
|
20240226,161800,891618790,15320,15320,15320,15320,522
|
|
20240226,161700,891618790,15320,15320,15320,15320,0
|
|
20240226,161600,891618790,15320,15320,15320,15320,0
|
|
20240226,161500,891618790,15320,15320,15320,15320,0
|
|
20240226,161400,891618790,15320,15320,15320,15320,0
|
|
20240226,161300,891618790,15320,15320,15320,15320,0
|
|
20240226,161200,891618790,15320,15320,15320,15320,0
|
|
20240226,161100,891618790,15320,15320,15320,15320,0
|
|
20240226,161000,891618790,15320,15320,15320,15320,0
|
|
20240226,160900,891618790,15320,15320,15320,15320,0
|
|
20240226,160800,891618790,15320,15320,15320,15320,0
|
|
20240226,160700,891618790,15320,15320,15320,15320,0
|
|
20240226,160600,891618790,15320,15320,15320,15320,0
|
|
20240226,160500,891618790,15320,15320,15320,15320,0
|
|
20240226,160400,891618790,15320,15320,15320,15320,0
|
|
20240226,160300,891618790,15320,15320,15320,15320,0
|
|
20240226,160200,891618790,15320,15320,15320,15320,0
|
|
20240226,160100,891618790,15320,15320,15320,15320,0
|
|
20240226,160000,891618790,15320,15320,15320,15320,0
|
|
20240226,155900,891618790,15320,15320,15320,15320,0
|
|
20240226,155800,891618790,15320,15320,15320,15320,0
|
|
20240226,155700,891618790,15320,15320,15320,15320,0
|
|
20240226,155600,891618790,15320,15320,15320,15320,0
|
|
20240226,155500,891618790,15320,15320,15320,15320,0
|
|
20240226,155400,891618790,15320,15320,15320,15320,0
|
|
20240226,155300,891618790,15320,15320,15320,15320,0
|
|
20240226,155200,891618790,15320,15320,15320,15320,0
|
|
20240226,155100,891618790,15320,15320,15320,15320,0
|
|
20240226,155000,891618790,15320,15320,15320,15320,0
|
|
20240226,154900,891618790,15320,15320,15320,15320,0
|
|
20240226,154800,891618790,15320,15320,15320,15320,522
|
|
20240226,154700,891618790,15320,15320,15320,15320,0
|
|
20240226,154600,891618790,15320,15320,15320,15320,0
|
|
20240226,154500,891618790,15320,15320,15320,15320,0
|
|
20240226,154400,891618790,15320,15320,15320,15320,0
|
|
20240226,154300,891618790,15320,15320,15320,15320,0
|
|
20240226,154200,891618790,15320,15320,15320,15320,0
|
|
20240226,154100,891618790,15320,15320,15320,15320,0
|
|
20240226,154000,891618790,15320,15320,15320,15320,0
|
|
20240226,153900,891618790,15320,15320,15320,15320,0
|
|
20240226,153800,891618790,15320,15320,15320,15320,0
|
|
20240226,153700,891618790,15320,15320,15320,15320,0
|
|
20240226,153600,891618790,15320,15320,15320,15320,0
|
|
20240226,153500,891618790,15320,15320,15320,15320,0
|
|
20240226,153400,891618790,15320,15320,15320,15320,0
|
|
20240226,153300,891618790,15320,15320,15320,15320,0
|
|
20240226,153200,891618790,15320,15320,15320,15320,0
|
|
20240226,153100,891618790,15320,15320,15320,15320,0
|
|
20240226,153000,891618790,15320,15320,15320,15320,522
|
|
20240226,152900,883621750,15360,15360,15360,15360,0
|
|
20240226,152800,883621750,15360,15360,15360,15360,0
|
|
20240226,152700,883621750,15360,15360,15360,15360,0
|
|
20240226,152600,883621750,15360,15360,15360,15360,0
|
|
20240226,152500,883621750,15360,15360,15360,15360,0
|
|
20240226,152400,883621750,15360,15360,15360,15360,0
|
|
20240226,152300,883621750,15360,15360,15360,15360,0
|
|
20240226,152200,883621750,15360,15360,15360,15360,0
|
|
20240226,152100,883621750,15360,15360,15360,15360,0
|
|
20240226,152000,883621750,15360,15360,15360,15360,0
|
|
20240226,151900,883621750,15360,15360,15360,15320,151
|
|
20240226,151800,881307940,15320,15320,15320,15320,0
|
|
20240226,151700,881307940,15320,15360,15360,15320,126
|
|
20240226,151600,879377100,15340,15340,15340,15340,429
|
|
20240226,151500,872796240,15340,15340,15340,15340,5
|
|
20240226,151400,872719540,15360,15360,15360,15360,49
|
|
20240226,151300,871966900,15370,15370,15370,15370,5
|
|
20240226,151200,871890050,15370,15370,15370,15370,0
|
|
20240226,151100,871890050,15370,15310,15370,15310,79
|
|
20240226,151000,870679780,15310,15320,15320,15310,614
|
|
20240226,150900,861279430,15320,15320,15320,15320,201
|
|
20240226,150800,858200110,15330,15330,15330,15330,500
|
|
20240226,150700,850535110,15340,15340,15340,15340,301
|
|
20240226,150600,845917770,15320,15330,15330,15320,75
|
|
20240226,150500,844768690,15320,15330,15330,15320,76
|
|
20240226,150400,843604350,15330,15330,15330,15330,0
|
|
20240226,150300,843604350,15330,15370,15370,15330,1950
|
|
20240226,150200,813709330,15370,15340,15370,15340,1976
|
|
20240226,150100,783395450,15380,15380,15380,15380,0
|
|
20240226,150000,783395450,15380,15380,15380,15380,0
|
|
20240226,145900,783395450,15380,15380,15380,15380,1
|
|
20240226,145800,783380070,15340,15380,15380,15340,201
|
|
20240226,145700,780294700,15350,15350,15350,15350,0
|
|
20240226,145600,780294700,15350,15350,15350,15350,0
|
|
20240226,145500,780294700,15350,15350,15350,15350,0
|
|
20240226,145400,780294700,15350,15350,15350,15350,0
|
|
20240226,145300,780294700,15350,15350,15350,15350,0
|
|
20240226,145200,780294700,15350,15350,15350,15350,43
|
|
20240226,145100,779634650,15340,15340,15340,15340,22
|
|
20240226,145000,779297170,15340,15350,15350,15340,60
|
|
20240226,144900,778376440,15340,15340,15340,15340,0
|
|
20240226,144800,778376440,15340,15380,15380,15340,299
|
|
20240226,144700,773784130,15380,15380,15380,15380,66
|
|
20240226,144600,772769050,15370,15400,15400,15370,788
|
|
20240226,144500,760634860,15400,15410,15410,15400,148
|
|
20240226,144400,758354370,15410,15410,15410,15410,65
|
|
20240226,144300,757352720,15410,15410,15410,15410,0
|
|
20240226,144200,757352720,15410,15410,15410,15410,0
|
|
20240226,144100,757352720,15410,15420,15420,15410,68
|
|
20240226,144000,756304830,15420,15470,15470,15420,22
|
|
20240226,143900,755965490,15480,15480,15480,15480,0
|
|
20240226,143800,755965490,15480,15480,15480,15480,0
|
|
20240226,143700,755965490,15480,15410,15480,15410,350
|
|
20240226,143600,750570240,15430,15430,15430,15430,65
|
|
20240226,143500,749567290,15430,15460,15460,15430,147
|
|
20240226,143400,747297280,15490,15490,15490,15490,1
|
|
20240226,143300,747281790,15460,15470,15470,15460,332
|
|
20240226,143200,742148750,15500,15500,15500,15500,2
|
|
20240226,143100,742117750,15510,15510,15510,15510,0
|
|
20240226,143000,742117750,15510,15510,15510,15510,0
|
|
20240226,142900,742117750,15510,15510,15510,15510,30
|
|
20240226,142800,741652450,15510,15510,15510,15510,55
|
|
20240226,142700,740799400,15530,15530,15530,15530,0
|
|
20240226,142600,740799400,15530,15540,15540,15530,520
|
|
20240226,142500,732718700,15410,15540,15540,15410,1365
|
|
20240226,142400,711603220,15490,15550,15550,15480,252
|
|
20240226,142300,707696140,15550,15660,15660,15550,1167
|
|
20240226,142200,689505740,15650,15570,15670,15570,678
|
|
20240226,142100,678911020,15560,15540,15560,15540,204
|
|
20240226,142000,675738850,15560,15560,15570,15560,24
|
|
20240226,141900,675365380,15550,15520,15550,15520,359
|
|
20240226,141800,669786620,15520,15450,15520,15450,1115
|
|
20240226,141700,652512570,15440,15440,15440,15440,0
|
|
20240226,141600,652512570,15440,15430,15440,15430,70
|
|
20240226,141500,651432020,15400,15400,15400,15400,0
|
|
20240226,141400,651432020,15400,15400,15400,15400,1
|
|
20240226,141300,651416620,15400,15400,15400,15400,113
|
|
20240226,141200,649676420,15400,15400,15400,15400,0
|
|
20240226,141100,649676420,15400,15400,15400,15400,44
|
|
20240226,141000,648998820,15400,15410,15410,15400,368
|
|
20240226,140900,643331270,15420,15420,15420,15420,30
|
|
20240226,140800,642868670,15410,15410,15410,15410,17
|
|
20240226,140700,642606700,15410,15410,15410,15410,121
|
|
20240226,140600,640742090,15420,15420,15420,15420,29
|
|
20240226,140500,640294910,15420,15420,15420,15420,11
|
|
20240226,140400,640125290,15420,15420,15420,15420,1
|
|
20240226,140300,640109870,15430,15430,15430,15430,0
|
|
20240226,140200,640109870,15430,15430,15430,15430,30
|
|
20240226,140100,639646970,15440,15440,15440,15440,0
|
|
20240226,140000,639646970,15440,15440,15440,15440,0
|
|
20240226,135900,639646970,15440,15440,15440,15440,1
|
|
20240226,135800,639631530,15500,15500,15500,15500,0
|
|
20240226,135700,639631530,15500,15500,15500,15500,0
|
|
20240226,135600,639631530,15500,15500,15500,15500,0
|
|
20240226,135500,639631530,15500,15500,15500,15500,10
|
|
20240226,135400,639476530,15480,15470,15480,15420,801
|
|
20240226,135300,627095600,15420,15450,15470,15420,90
|
|
20240226,135200,625705500,15460,15460,15460,15460,0
|
|
20240226,135100,625705500,15460,15460,15460,15460,53
|
|
20240226,135000,624886120,15460,15410,15460,15400,30
|
|
20240226,134900,624423400,15460,15390,15460,15390,378
|
|
20240226,134800,618592320,15390,15390,15390,15390,1
|
|
20240226,134700,618576930,15340,15340,15340,15340,10
|
|
20240226,134600,618423530,15340,15340,15340,15340,20
|
|
20240226,134500,618116730,15340,15340,15340,15340,3
|
|
20240226,134400,618070710,15390,15390,15390,15390,0
|
|
20240226,134300,618070710,15390,15390,15390,15390,0
|
|
20240226,134200,618070710,15390,15340,15390,15340,18
|
|
20240226,134100,617793740,15330,15390,15390,15330,30
|
|
20240226,134000,617333720,15390,15390,15390,15390,29
|
|
20240226,133900,616887410,15390,15390,15390,15390,10
|
|
20240226,133800,616733510,15390,15430,15430,15390,6
|
|
20240226,133700,616640970,15430,15430,15430,15430,12
|
|
20240226,133600,616455810,15430,15450,15450,15430,11
|
|
20240226,133500,616286060,15450,15410,15450,15410,572
|
|
20240226,133400,607452930,15410,15360,15420,15360,184
|
|
20240226,133300,604620300,15360,15340,15360,15340,56
|
|
20240226,133200,603760780,15300,15300,15300,15300,0
|
|
20240226,133100,603760780,15300,15300,15300,15300,0
|
|
20240226,133000,603760780,15300,15300,15300,15300,100
|
|
20240226,132900,602230780,15300,15300,15300,15300,0
|
|
20240226,132800,602230780,15300,15300,15300,15300,1
|
|
20240226,132700,602215480,15300,15300,15300,15300,0
|
|
20240226,132600,602215480,15300,15300,15300,15300,0
|
|
20240226,132500,602215480,15300,15340,15340,15300,3
|
|
20240226,132400,602169500,15340,15340,15340,15340,1
|
|
20240226,132300,602154160,15290,15290,15290,15290,0
|
|
20240226,132200,602154160,15290,15290,15290,15290,0
|
|
20240226,132100,602154160,15290,15300,15300,15290,110
|
|
20240226,132000,600471860,15290,15290,15290,15290,0
|
|
20240226,131900,600471860,15290,15290,15290,15290,0
|
|
20240226,131800,600471860,15290,15290,15290,15290,121
|
|
20240226,131700,598621770,15290,15290,15290,15290,0
|
|
20240226,131600,598621770,15290,15290,15290,15290,0
|
|
20240226,131500,598621770,15290,15290,15290,15290,25
|
|
20240226,131400,598239520,15290,15290,15290,15290,0
|
|
20240226,131300,598239520,15290,15290,15290,15290,20
|
|
20240226,131200,597933720,15280,15280,15280,15280,0
|
|
20240226,131100,597933720,15280,15300,15380,15280,423
|
|
20240226,131000,591461360,15300,15300,15300,15300,145
|
|
20240226,130900,589242860,15300,15300,15300,15300,0
|
|
20240226,130800,589242860,15300,15310,15310,15300,104
|
|
20240226,130700,587650760,15420,15420,15420,15420,0
|
|
20240226,130600,587650760,15420,15420,15420,15420,2
|
|
20240226,130500,587619920,15340,15340,15340,15340,300
|
|
20240226,130400,583017920,15440,15360,15440,15280,138
|
|
20240226,130300,580902960,15450,15450,15450,15450,137
|
|
20240226,130200,578786310,15450,15330,15460,15330,728
|
|
20240226,130100,567561470,15330,15330,15330,15330,107
|
|
20240226,130000,565921160,15320,15320,15320,15320,97
|
|
20240226,125900,564435120,15300,15300,15300,15300,0
|
|
20240226,125800,564435120,15300,15300,15300,15300,244
|
|
20240226,125700,560701920,15300,15300,15300,15300,149
|
|
20240226,125600,558422220,15290,15290,15290,15290,4
|
|
20240226,125500,558361060,15300,15300,15300,15300,0
|
|
20240226,125400,558361060,15300,15300,15300,15300,4
|
|
20240226,125300,558299860,15320,15320,15320,15320,3
|
|
20240226,125200,558253900,15330,15330,15330,15330,3
|
|
20240226,125100,558207910,15340,15340,15340,15340,5
|
|
20240226,125000,558131210,15340,15340,15340,15340,0
|
|
20240226,124900,558131210,15340,15340,15340,15340,3
|
|
20240226,124800,558085190,15380,15340,15380,15340,33
|
|
20240226,124700,557578270,15380,15380,15380,15380,0
|
|
20240226,124600,557578270,15380,15380,15380,15380,0
|
|
20240226,124500,557578270,15380,15280,15380,15280,1211
|
|
20240226,124400,539050410,15280,15280,15280,15280,1
|
|
20240226,124300,539035130,15280,15280,15280,15280,0
|
|
20240226,124200,539035130,15280,15280,15280,15280,12
|
|
20240226,124100,538851770,15280,15210,15280,15210,2825
|
|
20240226,124000,495809330,15190,15190,15190,15190,0
|
|
20240226,123900,495809330,15190,15190,15190,15190,100
|
|
20240226,123800,494290330,15210,15190,15210,15180,1167
|
|
20240226,123700,476574960,15200,15200,15200,15200,2
|
|
20240226,123600,476544560,15210,15210,15210,15210,0
|
|
20240226,123500,476544560,15210,15210,15210,15210,0
|
|
20240226,123400,476544560,15210,15200,15210,15200,227
|
|
20240226,123300,473092610,15200,15200,15200,15200,1
|
|
20240226,123200,473077410,15200,15200,15200,15200,0
|
|
20240226,123100,473077410,15200,15200,15200,15200,0
|
|
20240226,123000,473077410,15200,15200,15200,15200,2
|
|
20240226,122900,473047010,15210,15210,15210,15210,0
|
|
20240226,122800,473047010,15210,15180,15210,15180,2
|
|
20240226,122700,473016620,15180,15180,15180,15180,103
|
|
20240226,122600,471453080,15180,15180,15180,15180,600
|
|
20240226,122500,462345080,15190,15190,15190,15190,0
|
|
20240226,122400,462345080,15190,15190,15190,15190,196
|
|
20240226,122300,459367840,15190,15190,15190,15190,21
|
|
20240226,122200,459048850,15190,15200,15200,15190,99
|
|
20240226,122100,457545030,15200,15200,15200,15200,34
|
|
20240226,122000,457028230,15200,15200,15200,15200,1
|
|
20240226,121900,457013030,15200,15200,15200,15200,10
|
|
20240226,121800,456861030,15220,15220,15220,15220,0
|
|
20240226,121700,456861030,15220,15220,15220,15220,3
|
|
20240226,121600,456815370,15210,15210,15210,15210,99
|
|
20240226,121500,455309580,15210,15210,15210,15210,2
|
|
20240226,121400,455279160,15200,15190,15200,15190,93
|
|
20240226,121300,453865750,15190,15190,15190,15190,59
|
|
20240226,121200,452969540,15180,15180,15180,15180,10
|
|
20240226,121100,452817740,15180,15180,15180,15180,15
|
|
20240226,121000,452590040,15180,15180,15180,15180,6
|
|
20240226,120900,452498960,15190,15190,15190,15190,0
|
|
20240226,120800,452498960,15190,15190,15190,15190,0
|
|
20240226,120700,452498960,15190,15190,15190,15190,8
|
|
20240226,120600,452377440,15200,15200,15200,15200,0
|
|
20240226,120500,452377440,15200,15200,15200,15200,0
|
|
20240226,120400,452377440,15200,15200,15200,15200,2
|
|
20240226,120300,452347040,15200,15200,15200,15200,1
|
|
20240226,120200,452331840,15180,15180,15180,15180,0
|
|
20240226,120100,452331840,15180,15180,15180,15180,0
|
|
20240226,120000,452331840,15180,15180,15180,15180,0
|
|
20240226,115900,452331840,15180,15180,15180,15180,10
|
|
20240226,115800,452180040,15200,15200,15200,15200,0
|
|
20240226,115700,452180040,15200,15190,15200,15190,204
|
|
20240226,115600,449079290,15180,15180,15180,15180,0
|
|
20240226,115500,449079290,15180,15180,15180,15180,1
|
|
20240226,115400,449064110,15180,15180,15180,15180,0
|
|
20240226,115300,449064110,15180,15180,15180,15180,0
|
|
20240226,115200,449064110,15180,15180,15180,15180,1
|
|
20240226,115100,449048930,15160,15180,15180,15160,640
|
|
20240226,115000,439343950,15180,15180,15180,15180,0
|
|
20240226,114900,439343950,15180,15190,15190,15180,63
|
|
20240226,114800,438387370,15200,15200,15200,15200,0
|
|
20240226,114700,438387370,15200,15200,15200,15200,0
|
|
20240226,114600,438387370,15200,15200,15200,15200,46
|
|
20240226,114500,437688170,15200,15200,15200,15200,0
|
|
20240226,114400,437688170,15200,15200,15200,15200,0
|
|
20240226,114300,437688170,15200,15200,15200,15200,0
|
|
20240226,114200,437688170,15200,15200,15200,15200,167
|
|
20240226,114100,435149770,15200,15200,15200,15200,1
|
|
20240226,114000,435134570,15190,15190,15190,15190,0
|
|
20240226,113900,435134570,15190,15190,15190,15190,30
|
|
20240226,113800,434678870,15190,15190,15190,15190,61
|
|
20240226,113700,433752280,15190,15190,15190,15190,0
|
|
20240226,113600,433752280,15190,15190,15190,15190,0
|
|
20240226,113500,433752280,15190,15200,15200,15190,138
|
|
20240226,113400,431654740,15200,15200,15200,15200,0
|
|
20240226,113300,431654740,15200,15200,15200,15200,2
|
|
20240226,113200,431624340,15200,15200,15200,15200,20
|
|
20240226,113100,431320340,15230,15230,15230,15230,0
|
|
20240226,113000,431320340,15230,15230,15230,15230,0
|
|
20240226,112900,431320340,15230,15230,15230,15230,0
|
|
20240226,112800,431320340,15230,15220,15230,15220,15
|
|
20240226,112700,431091900,15180,15180,15180,15180,0
|
|
20240226,112600,431091900,15180,15180,15180,15180,0
|
|
20240226,112500,431091900,15180,15180,15180,15180,0
|
|
20240226,112400,431091900,15180,15180,15180,15180,1
|
|
20240226,112300,431076720,15180,15180,15180,15180,100
|
|
20240226,112200,429558720,15180,15180,15180,15180,0
|
|
20240226,112100,429558720,15180,15190,15190,15180,383
|
|
20240226,112000,423744760,15180,15180,15180,15180,0
|
|
20240226,111900,423744760,15180,15230,15230,15180,2417
|
|
20240226,111800,387038270,15230,15230,15230,15230,0
|
|
20240226,111700,387038270,15230,15230,15230,15230,0
|
|
20240226,111600,387038270,15230,15230,15230,15230,101
|
|
20240226,111500,385500040,15230,15230,15230,15230,106
|
|
20240226,111400,383885660,15230,15230,15230,15230,0
|
|
20240226,111300,383885660,15230,15230,15230,15230,0
|
|
20240226,111200,383885660,15230,15230,15230,15230,0
|
|
20240226,111100,383885660,15230,15230,15230,15230,0
|
|
20240226,111000,383885660,15230,15230,15230,15230,0
|
|
20240226,110900,383885660,15230,15230,15230,15230,0
|
|
20240226,110800,383885660,15230,15230,15230,15230,3
|
|
20240226,110700,383839970,15230,15230,15230,15230,1
|
|
20240226,110600,383824740,15220,15220,15220,15220,103
|
|
20240226,110500,382257080,15250,15250,15250,15250,0
|
|
20240226,110400,382257080,15250,15250,15250,15250,0
|
|
20240226,110300,382257080,15250,15250,15250,15250,200
|
|
20240226,110200,379207080,15240,15240,15240,15240,0
|
|
20240226,110100,379207080,15240,15240,15240,15240,2
|
|
20240226,110000,379176600,15240,15240,15240,15240,0
|
|
20240226,105900,379176600,15240,15240,15240,15240,0
|
|
20240226,105800,379176600,15240,15240,15240,15240,2
|
|
20240226,105700,379146120,15270,15270,15270,15270,0
|
|
20240226,105600,379146120,15270,15270,15270,15270,0
|
|
20240226,105500,379146120,15270,15220,15270,15220,7
|
|
20240226,105400,379039480,15270,15270,15270,15270,2
|
|
20240226,105300,379008940,15220,15220,15270,15220,108
|
|
20240226,105200,377365080,15250,15220,15250,15220,41
|
|
20240226,105100,376741030,15260,15260,15260,15260,3
|
|
20240226,105000,376695250,15270,15270,15270,15270,0
|
|
20240226,104900,376695250,15270,15270,15270,15270,0
|
|
20240226,104800,376695250,15270,15270,15270,15270,0
|
|
20240226,104700,376695250,15270,15270,15270,15270,0
|
|
20240226,104600,376695250,15270,15270,15270,15270,0
|
|
20240226,104500,376695250,15270,15270,15270,15270,1
|
|
20240226,104400,376679980,15190,15190,15190,15190,0
|
|
20240226,104300,376679980,15190,15190,15190,15190,0
|
|
20240226,104200,376679980,15190,15190,15190,15190,1
|
|
20240226,104100,376664790,15260,15250,15260,15250,100
|
|
20240226,104000,375139230,15280,15270,15280,15170,1040
|
|
20240226,103900,359358240,15170,15170,15170,15170,300
|
|
20240226,103800,354807240,15170,15200,15200,15170,460
|
|
20240226,103700,347825210,15200,15210,15210,15200,104
|
|
20240226,103600,346244140,15270,15270,15270,15270,0
|
|
20240226,103500,346244140,15270,15270,15270,15270,0
|
|
20240226,103400,346244140,15270,15280,15280,15270,14
|
|
20240226,103300,346030350,15280,15280,15280,15280,0
|
|
20240226,103200,346030350,15280,15280,15280,15280,212
|
|
20240226,103100,342790990,15270,15270,15270,15270,0
|
|
20240226,103000,342790990,15270,15270,15270,15270,36
|
|
20240226,102900,342241270,15260,15250,15260,15250,2
|
|
20240226,102800,342210760,15200,15200,15200,15200,0
|
|
20240226,102700,342210760,15200,15200,15200,15200,4
|
|
20240226,102600,342149960,15200,15200,15200,15200,1189
|
|
20240226,102500,324077160,15290,15290,15290,15290,0
|
|
20240226,102400,324077160,15290,15290,15290,15290,0
|
|
20240226,102300,324077160,15290,15290,15290,15290,39
|
|
20240226,102200,323480850,15290,15290,15290,15290,0
|
|
20240226,102100,323480850,15290,15290,15290,15290,0
|
|
20240226,102000,323480850,15290,15290,15290,15290,58
|
|
20240226,101900,322594030,15290,15290,15290,15290,34
|
|
20240226,101800,322074170,15290,15280,15290,15280,100
|
|
20240226,101700,320545290,15200,15200,15200,15200,0
|
|
20240226,101600,320545290,15200,15200,15200,15200,0
|
|
20240226,101500,320545290,15200,15200,15200,15200,1
|
|
20240226,101400,320530090,15200,15290,15290,15160,12
|
|
20240226,101300,320347640,15290,15290,15290,15290,0
|
|
20240226,101200,320347640,15290,15160,15290,15140,351
|
|
20240226,101100,315023590,15300,15150,15300,15150,456
|
|
20240226,101000,308111990,15150,15150,15150,15150,189
|
|
20240226,100900,305248640,15150,15190,15190,15150,256
|
|
20240226,100800,301369640,15150,15190,15190,15150,1627
|
|
20240226,100700,276680220,15200,15200,15200,15200,0
|
|
20240226,100600,276680220,15200,15190,15200,15190,334
|
|
20240226,100500,271605760,15200,15210,15210,15200,654
|
|
20240226,100400,261664840,15210,15220,15300,15210,464
|
|
20240226,100300,254604980,15220,15240,15240,15220,421
|
|
20240226,100200,248191200,15240,15260,15260,15240,615
|
|
20240226,100100,238813430,15300,15300,15300,15300,3
|
|
20240226,100000,238767530,15300,15300,15300,15300,1
|
|
20240226,095900,238752230,15260,15260,15260,15260,32
|
|
20240226,095800,238263910,15260,15250,15260,15250,307
|
|
20240226,095700,233581400,15250,15250,15250,15250,66
|
|
20240226,095600,232574900,15300,15300,15300,15300,0
|
|
20240226,095500,232574900,15300,15300,15300,15300,1
|
|
20240226,095400,232559600,15250,15310,15310,15250,211
|
|
20240226,095300,229341490,15310,15310,15310,15310,0
|
|
20240226,095200,229341490,15310,15310,15310,15310,0
|
|
20240226,095100,229341490,15310,15310,15310,15310,0
|
|
20240226,095000,229341490,15310,15240,15310,15230,110
|
|
20240226,094900,227663940,15230,15230,15230,15230,52
|
|
20240226,094800,226871980,15230,15300,15310,15230,529
|
|
20240226,094700,218775270,15310,15310,15310,15310,0
|
|
20240226,094600,218775270,15310,15310,15310,15310,3
|
|
20240226,094500,218729340,15300,15240,15310,15240,180
|
|
20240226,094400,215985400,15310,15320,15320,15310,2
|
|
20240226,094300,215954770,15300,15320,15320,15250,214
|
|
20240226,094200,212690330,15260,15260,15260,15260,0
|
|
20240226,094100,212690330,15260,15290,15290,15260,410
|
|
20240226,094000,206429480,15290,15300,15300,15290,3
|
|
20240226,093900,206383600,15310,15310,15310,15310,4
|
|
20240226,093800,206322360,15320,15320,15320,15320,1
|
|
20240226,093700,206307040,15330,15330,15330,15330,51
|
|
20240226,093600,205525210,15340,15350,15350,15340,9
|
|
20240226,093500,205387090,15420,15420,15420,15420,0
|
|
20240226,093400,205387090,15420,15360,15420,15360,21
|
|
20240226,093300,205064470,15430,15360,15440,15360,208
|
|
20240226,093200,201867590,15390,15380,15390,15370,181
|
|
20240226,093100,199083030,15380,15280,15380,15230,850
|
|
20240226,093000,186080980,15280,15300,15300,15280,11
|
|
20240226,092900,185912880,15300,15210,15300,15210,76
|
|
20240226,092800,184756830,15220,15220,15320,15200,889
|
|
20240226,092700,171232220,15320,15320,15320,15320,1
|
|
20240226,092600,171216900,15340,15300,15340,15220,321
|
|
20240226,092500,166320730,15340,15350,15350,15340,20
|
|
20240226,092400,166013830,15350,15350,15350,15350,5
|
|
20240226,092300,165937080,15350,15270,15350,15270,110
|
|
20240226,092200,164256740,15350,15350,15350,15350,0
|
|
20240226,092100,164256740,15350,15320,15350,15200,2720
|
|
20240226,092000,122800220,15220,15230,15230,15220,197
|
|
20240226,091900,119801000,15330,15270,15330,15220,201
|
|
20240226,091800,116732230,15270,15300,15300,15270,279
|
|
20240226,091700,112468330,15330,15330,15330,15330,1
|
|
20240226,091600,112453000,15350,15350,15350,15350,0
|
|
20240226,091500,112453000,15350,15300,15350,15290,111
|
|
20240226,091400,110755220,15290,15290,15290,15290,1
|
|
20240226,091300,110739930,15280,15320,15320,15280,606
|
|
20240226,091200,101470630,15470,15470,15470,15470,20
|
|
20240226,091100,101161230,15470,15370,15470,15250,61
|
|
20240226,091000,100225930,15480,15470,15480,15470,86
|
|
20240226,090900,98895340,15400,15400,15400,15400,18
|
|
20240226,090800,98618140,15400,15280,15400,15280,516
|
|
20240226,090700,90694840,15200,15200,15200,15200,22
|
|
20240226,090600,90360440,15200,15270,15270,15200,1313
|
|
20240226,090500,70364160,15270,15210,15300,15210,1298
|
|
20240226,090400,50617540,15200,15340,15340,15200,60
|
|
20240226,090300,49699240,15330,15340,15340,15190,121
|
|
20240226,090200,47859520,15340,15230,15340,15170,502
|
|
20240226,090100,40212910,15130,15110,15130,15100,1190
|
|
20240226,090000,22232940,15110,15400,15400,15110,1450
|