592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184900,1240369460,7150,7150,7150,7150,3689
|
|
20240226,184800,1240369460,7150,7150,7150,7150,0
|
|
20240226,184700,1240369460,7150,7150,7150,7150,0
|
|
20240226,184600,1240369460,7150,7150,7150,7150,0
|
|
20240226,184500,1240369460,7150,7150,7150,7150,0
|
|
20240226,184400,1240369460,7150,7150,7150,7150,0
|
|
20240226,184300,1240369460,7150,7150,7150,7150,0
|
|
20240226,184200,1240369460,7150,7150,7150,7150,0
|
|
20240226,184100,1240369460,7150,7150,7150,7150,0
|
|
20240226,184000,1240369460,7150,7150,7150,7150,0
|
|
20240226,183900,1240369460,7150,7150,7150,7150,0
|
|
20240226,183800,1240369460,7150,7150,7150,7150,0
|
|
20240226,183700,1240369460,7150,7150,7150,7150,0
|
|
20240226,183600,1240369460,7150,7150,7150,7150,0
|
|
20240226,183500,1240369460,7150,7150,7150,7150,0
|
|
20240226,183400,1240369460,7150,7150,7150,7150,0
|
|
20240226,183300,1240369460,7150,7150,7150,7150,0
|
|
20240226,183200,1240369460,7150,7150,7150,7150,0
|
|
20240226,183100,1240369460,7150,7150,7150,7150,0
|
|
20240226,183000,1240369460,7150,7150,7150,7150,0
|
|
20240226,182900,1240369460,7150,7150,7150,7150,0
|
|
20240226,182800,1240369460,7150,7150,7150,7150,0
|
|
20240226,182700,1240369460,7150,7150,7150,7150,0
|
|
20240226,182600,1240369460,7150,7150,7150,7150,0
|
|
20240226,182500,1240369460,7150,7150,7150,7150,0
|
|
20240226,182400,1240369460,7150,7150,7150,7150,0
|
|
20240226,182300,1240369460,7150,7150,7150,7150,0
|
|
20240226,182200,1240369460,7150,7150,7150,7150,0
|
|
20240226,182100,1240369460,7150,7150,7150,7150,0
|
|
20240226,182000,1240369460,7150,7150,7150,7150,0
|
|
20240226,181900,1240369460,7150,7150,7150,7150,3689
|
|
20240226,181800,1240369460,7150,7150,7150,7150,0
|
|
20240226,181700,1240369460,7150,7150,7150,7150,0
|
|
20240226,181600,1240369460,7150,7150,7150,7150,0
|
|
20240226,181500,1240369460,7150,7150,7150,7150,0
|
|
20240226,181400,1240369460,7150,7150,7150,7150,0
|
|
20240226,181300,1240369460,7150,7150,7150,7150,0
|
|
20240226,181200,1240369460,7150,7150,7150,7150,0
|
|
20240226,181100,1240369460,7150,7150,7150,7150,0
|
|
20240226,181000,1240369460,7150,7150,7150,7150,0
|
|
20240226,180900,1240369460,7150,7150,7150,7150,0
|
|
20240226,180800,1240369460,7150,7150,7150,7150,0
|
|
20240226,180700,1240369460,7150,7150,7150,7150,0
|
|
20240226,180600,1240369460,7150,7150,7150,7150,0
|
|
20240226,180500,1240369460,7150,7150,7150,7150,0
|
|
20240226,180400,1240369460,7150,7150,7150,7150,0
|
|
20240226,180300,1240369460,7150,7150,7150,7150,0
|
|
20240226,180200,1240369460,7150,7150,7150,7150,0
|
|
20240226,180100,1240369460,7150,7150,7150,7150,0
|
|
20240226,180000,1240369460,7150,7150,7150,7150,0
|
|
20240226,175900,1240369460,7150,7150,7150,7150,0
|
|
20240226,175800,1240369460,7150,7150,7150,7150,0
|
|
20240226,175700,1240369460,7150,7150,7150,7150,0
|
|
20240226,175600,1240369460,7150,7150,7150,7150,0
|
|
20240226,175500,1240369460,7150,7150,7150,7150,0
|
|
20240226,175400,1240369460,7150,7150,7150,7150,0
|
|
20240226,175300,1240369460,7150,7150,7150,7150,0
|
|
20240226,175200,1240369460,7150,7150,7150,7150,0
|
|
20240226,175100,1240369460,7150,7150,7150,7150,0
|
|
20240226,175000,1240369460,7150,7150,7150,7150,0
|
|
20240226,174900,1240369460,7150,7150,7150,7150,3689
|
|
20240226,174800,1240369460,7150,7150,7150,7150,0
|
|
20240226,174700,1240369460,7150,7150,7150,7150,0
|
|
20240226,174600,1240369460,7150,7150,7150,7150,0
|
|
20240226,174500,1240369460,7150,7150,7150,7150,0
|
|
20240226,174400,1240369460,7150,7150,7150,7150,0
|
|
20240226,174300,1240369460,7150,7150,7150,7150,0
|
|
20240226,174200,1240369460,7150,7150,7150,7150,0
|
|
20240226,174100,1240369460,7150,7150,7150,7150,0
|
|
20240226,174000,1240369460,7150,7150,7150,7150,0
|
|
20240226,173900,1240369460,7150,7150,7150,7150,0
|
|
20240226,173800,1240369460,7150,7150,7150,7150,0
|
|
20240226,173700,1240369460,7150,7150,7150,7150,0
|
|
20240226,173600,1240369460,7150,7150,7150,7150,0
|
|
20240226,173500,1240369460,7150,7150,7150,7150,0
|
|
20240226,173400,1240369460,7150,7150,7150,7150,0
|
|
20240226,173300,1240369460,7150,7150,7150,7150,0
|
|
20240226,173200,1240369460,7150,7150,7150,7150,0
|
|
20240226,173100,1240369460,7150,7150,7150,7150,0
|
|
20240226,173000,1240369460,7150,7150,7150,7150,0
|
|
20240226,172900,1240369460,7150,7150,7150,7150,0
|
|
20240226,172800,1240369460,7150,7150,7150,7150,0
|
|
20240226,172700,1240369460,7150,7150,7150,7150,0
|
|
20240226,172600,1240369460,7150,7150,7150,7150,0
|
|
20240226,172500,1240369460,7150,7150,7150,7150,0
|
|
20240226,172400,1240369460,7150,7150,7150,7150,0
|
|
20240226,172300,1240369460,7150,7150,7150,7150,0
|
|
20240226,172200,1240369460,7150,7150,7150,7150,0
|
|
20240226,172100,1240369460,7150,7150,7150,7150,0
|
|
20240226,172000,1240369460,7150,7150,7150,7150,0
|
|
20240226,171900,1240369460,7150,7150,7150,7150,3689
|
|
20240226,171800,1240369460,7150,7150,7150,7150,0
|
|
20240226,171700,1240369460,7150,7150,7150,7150,0
|
|
20240226,171600,1240369460,7150,7150,7150,7150,0
|
|
20240226,171500,1240369460,7150,7150,7150,7150,0
|
|
20240226,171400,1240369460,7150,7150,7150,7150,0
|
|
20240226,171300,1240369460,7150,7150,7150,7150,0
|
|
20240226,171200,1240369460,7150,7150,7150,7150,0
|
|
20240226,171100,1240369460,7150,7150,7150,7150,0
|
|
20240226,171000,1240369460,7150,7150,7150,7150,0
|
|
20240226,170900,1240369460,7150,7150,7150,7150,0
|
|
20240226,170800,1240369460,7150,7150,7150,7150,0
|
|
20240226,170700,1240369460,7150,7150,7150,7150,0
|
|
20240226,170600,1240369460,7150,7150,7150,7150,0
|
|
20240226,170500,1240369460,7150,7150,7150,7150,0
|
|
20240226,170400,1240369460,7150,7150,7150,7150,0
|
|
20240226,170300,1240369460,7150,7150,7150,7150,0
|
|
20240226,170200,1240369460,7150,7150,7150,7150,0
|
|
20240226,170100,1240369460,7150,7150,7150,7150,0
|
|
20240226,170000,1240369460,7150,7150,7150,7150,0
|
|
20240226,165900,1240369460,7150,7150,7150,7150,0
|
|
20240226,165800,1240369460,7150,7150,7150,7150,0
|
|
20240226,165700,1240369460,7150,7150,7150,7150,0
|
|
20240226,165600,1240369460,7150,7150,7150,7150,0
|
|
20240226,165500,1240369460,7150,7150,7150,7150,0
|
|
20240226,165400,1240369460,7150,7150,7150,7150,0
|
|
20240226,165300,1240369460,7150,7150,7150,7150,0
|
|
20240226,165200,1240369460,7150,7150,7150,7150,0
|
|
20240226,165100,1240369460,7150,7150,7150,7150,0
|
|
20240226,165000,1240369460,7150,7150,7150,7150,0
|
|
20240226,164900,1240369460,7150,7150,7150,7150,3689
|
|
20240226,164800,1240369460,7150,7150,7150,7150,0
|
|
20240226,164700,1240369460,7150,7150,7150,7150,0
|
|
20240226,164600,1240369460,7150,7150,7150,7150,0
|
|
20240226,164500,1240369460,7150,7150,7150,7150,0
|
|
20240226,164400,1240369460,7150,7150,7150,7150,0
|
|
20240226,164300,1240369460,7150,7150,7150,7150,0
|
|
20240226,164200,1240369460,7150,7150,7150,7150,0
|
|
20240226,164100,1240369460,7150,7150,7150,7150,0
|
|
20240226,164000,1240369460,7150,7150,7150,7150,0
|
|
20240226,163900,1240369460,7150,7150,7150,7150,0
|
|
20240226,163800,1240369460,7150,7150,7150,7150,0
|
|
20240226,163700,1240369460,7150,7150,7150,7150,0
|
|
20240226,163600,1240369460,7150,7150,7150,7150,0
|
|
20240226,163500,1240369460,7150,7150,7150,7150,0
|
|
20240226,163400,1240369460,7150,7150,7150,7150,0
|
|
20240226,163300,1240369460,7150,7150,7150,7150,0
|
|
20240226,163200,1240369460,7150,7150,7150,7150,0
|
|
20240226,163100,1240369460,7150,7150,7150,7150,0
|
|
20240226,163000,1240369460,7150,7150,7150,7150,0
|
|
20240226,162900,1240369460,7150,7150,7150,7150,0
|
|
20240226,162800,1240369460,7150,7150,7150,7150,0
|
|
20240226,162700,1240369460,7150,7150,7150,7150,0
|
|
20240226,162600,1240369460,7150,7150,7150,7150,0
|
|
20240226,162500,1240369460,7150,7150,7150,7150,0
|
|
20240226,162400,1240369460,7150,7150,7150,7150,0
|
|
20240226,162300,1240369460,7150,7150,7150,7150,0
|
|
20240226,162200,1240369460,7150,7150,7150,7150,0
|
|
20240226,162100,1240369460,7150,7150,7150,7150,0
|
|
20240226,162000,1240369460,7150,7150,7150,7150,0
|
|
20240226,161900,1240369460,7150,7150,7150,7150,3689
|
|
20240226,161800,1240369460,7150,7150,7150,7150,0
|
|
20240226,161700,1240369460,7150,7150,7150,7150,0
|
|
20240226,161600,1240369460,7150,7150,7150,7150,0
|
|
20240226,161500,1240369460,7150,7150,7150,7150,0
|
|
20240226,161400,1240369460,7150,7150,7150,7150,0
|
|
20240226,161300,1240369460,7150,7150,7150,7150,0
|
|
20240226,161200,1240369460,7150,7150,7150,7150,0
|
|
20240226,161100,1240369460,7150,7150,7150,7150,0
|
|
20240226,161000,1240369460,7150,7150,7150,7150,0
|
|
20240226,160900,1240369460,7150,7150,7150,7150,0
|
|
20240226,160800,1240369460,7150,7150,7150,7150,0
|
|
20240226,160700,1240369460,7150,7150,7150,7150,0
|
|
20240226,160600,1240369460,7150,7150,7150,7150,0
|
|
20240226,160500,1240369460,7150,7150,7150,7150,0
|
|
20240226,160400,1240369460,7150,7150,7150,7150,0
|
|
20240226,160300,1240369460,7150,7150,7150,7150,0
|
|
20240226,160200,1240369460,7150,7150,7150,7150,0
|
|
20240226,160100,1240369460,7150,7150,7150,7150,0
|
|
20240226,160000,1240369460,7150,7150,7150,7150,0
|
|
20240226,155900,1240369460,7150,7150,7150,7150,0
|
|
20240226,155800,1240369460,7150,7150,7150,7150,0
|
|
20240226,155700,1240369460,7150,7150,7150,7150,0
|
|
20240226,155600,1240369460,7150,7150,7150,7150,0
|
|
20240226,155500,1240369460,7150,7150,7150,7150,0
|
|
20240226,155400,1240369460,7150,7150,7150,7150,0
|
|
20240226,155300,1240369460,7150,7150,7150,7150,0
|
|
20240226,155200,1240369460,7150,7150,7150,7150,0
|
|
20240226,155100,1240369460,7150,7150,7150,7150,0
|
|
20240226,155000,1240369460,7150,7150,7150,7150,0
|
|
20240226,154900,1240369460,7150,7150,7150,7150,3689
|
|
20240226,154800,1240369460,7150,7150,7150,7150,0
|
|
20240226,154700,1240369460,7150,7150,7150,7150,0
|
|
20240226,154600,1240369460,7150,7150,7150,7150,0
|
|
20240226,154500,1240369460,7150,7150,7150,7150,0
|
|
20240226,154400,1240369460,7150,7150,7150,7150,0
|
|
20240226,154300,1240369460,7150,7150,7150,7150,0
|
|
20240226,154200,1240369460,7150,7150,7150,7150,0
|
|
20240226,154100,1240369460,7150,7150,7150,7150,0
|
|
20240226,154000,1240369460,7150,7150,7150,7150,0
|
|
20240226,153900,1240369460,7150,7150,7150,7150,0
|
|
20240226,153800,1240369460,7150,7150,7150,7150,0
|
|
20240226,153700,1240369460,7150,7150,7150,7150,0
|
|
20240226,153600,1240369460,7150,7150,7150,7150,0
|
|
20240226,153500,1240369460,7150,7150,7150,7150,0
|
|
20240226,153400,1240369460,7150,7150,7150,7150,0
|
|
20240226,153300,1240369460,7150,7150,7150,7150,0
|
|
20240226,153200,1240369460,7150,7150,7150,7150,0
|
|
20240226,153100,1240369460,7150,7150,7150,7150,0
|
|
20240226,153000,1240369460,7150,7150,7150,7150,3689
|
|
20240226,152900,1213993110,7170,7170,7170,7170,0
|
|
20240226,152800,1213993110,7170,7170,7170,7170,0
|
|
20240226,152700,1213993110,7170,7170,7170,7170,0
|
|
20240226,152600,1213993110,7170,7170,7170,7170,0
|
|
20240226,152500,1213993110,7170,7170,7170,7170,0
|
|
20240226,152400,1213993110,7170,7170,7170,7170,0
|
|
20240226,152300,1213993110,7170,7170,7170,7170,0
|
|
20240226,152200,1213993110,7170,7170,7170,7170,0
|
|
20240226,152100,1213993110,7170,7170,7170,7170,0
|
|
20240226,152000,1213993110,7170,7170,7170,7170,0
|
|
20240226,151900,1213993110,7170,7160,7170,7150,59
|
|
20240226,151800,1213570970,7160,7160,7160,7160,287
|
|
20240226,151700,1211516050,7160,7160,7160,7150,524
|
|
20240226,151600,1207768420,7160,7160,7160,7160,34
|
|
20240226,151500,1207524980,7170,7170,7170,7160,908
|
|
20240226,151400,1201021650,7170,7170,7170,7170,2
|
|
20240226,151300,1201007310,7160,7170,7170,7160,110
|
|
20240226,151200,1200219610,7160,7170,7170,7160,1486
|
|
20240226,151100,1189565100,7170,7170,7170,7170,0
|
|
20240226,151000,1189565100,7170,7170,7170,7170,77
|
|
20240226,150900,1189013010,7170,7160,7170,7150,2177
|
|
20240226,150800,1173429450,7160,7160,7160,7150,248
|
|
20240226,150700,1171654180,7160,7170,7170,7160,501
|
|
20240226,150600,1168067010,7160,7160,7170,7160,941
|
|
20240226,150500,1161328350,7160,7170,7170,7160,1040
|
|
20240226,150400,1153871950,7160,7160,7160,7160,515
|
|
20240226,150300,1150184550,7170,7160,7170,7160,787
|
|
20240226,150200,1144549580,7160,7160,7160,7160,811
|
|
20240226,150100,1138742820,7170,7170,7170,7170,136
|
|
20240226,150000,1137767700,7160,7160,7170,7160,395
|
|
20240226,145900,1134939490,7170,7160,7170,7160,48
|
|
20240226,145800,1134595520,7160,7160,7170,7160,72
|
|
20240226,145700,1134079500,7160,7160,7160,7160,53
|
|
20240226,145600,1133700020,7170,7160,7170,7160,315
|
|
20240226,145500,1131441700,7170,7170,7170,7160,22
|
|
20240226,145400,1131284130,7160,7170,7170,7160,935
|
|
20240226,145300,1124587670,7170,7180,7180,7160,644
|
|
20240226,145200,1119970220,7170,7170,7180,7170,26
|
|
20240226,145100,1119783790,7180,7170,7180,7160,245
|
|
20240226,145000,1118027160,7170,7190,7190,7170,5112
|
|
20240226,144900,1081323400,7190,7180,7190,7170,919
|
|
20240226,144800,1074732140,7180,7160,7190,7160,4369
|
|
20240226,144700,1043383970,7160,7160,7160,7150,1157
|
|
20240226,144600,1035099950,7160,7160,7160,7160,1232
|
|
20240226,144500,1026278830,7160,7160,7160,7160,1114
|
|
20240226,144400,1018302590,7160,7170,7170,7160,4944
|
|
20240226,144300,982901930,7170,7170,7170,7170,17
|
|
20240226,144200,982780040,7170,7170,7170,7170,1111
|
|
20240226,144100,974814170,7170,7170,7170,7170,84
|
|
20240226,144000,974211890,7170,7170,7170,7170,2659
|
|
20240226,143900,955146860,7170,7170,7170,7170,30
|
|
20240226,143800,954931760,7180,7180,7180,7180,5
|
|
20240226,143700,954895860,7180,7180,7180,7180,650
|
|
20240226,143600,950228860,7180,7180,7180,7180,0
|
|
20240226,143500,950228860,7180,7180,7180,7180,1
|
|
20240226,143400,950221680,7180,7180,7180,7180,106
|
|
20240226,143300,949460600,7180,7180,7180,7180,1
|
|
20240226,143200,949453420,7180,7180,7180,7180,102
|
|
20240226,143100,948721060,7180,7180,7180,7180,5
|
|
20240226,143000,948685160,7180,7180,7180,7180,0
|
|
20240226,142900,948685160,7180,7180,7180,7180,0
|
|
20240226,142800,948685160,7180,7180,7180,7180,50
|
|
20240226,142700,948326160,7180,7180,7180,7180,0
|
|
20240226,142600,948326160,7180,7180,7180,7180,525
|
|
20240226,142500,944556660,7180,7180,7180,7180,100
|
|
20240226,142400,943838660,7180,7180,7180,7180,200
|
|
20240226,142300,942402660,7180,7180,7180,7180,442
|
|
20240226,142200,939229100,7180,7180,7180,7180,100
|
|
20240226,142100,938511100,7180,7180,7180,7180,0
|
|
20240226,142000,938511100,7180,7180,7180,7180,0
|
|
20240226,141900,938511100,7180,7180,7180,7180,0
|
|
20240226,141800,938511100,7180,7180,7180,7180,0
|
|
20240226,141700,938511100,7180,7180,7180,7180,60
|
|
20240226,141600,938080300,7170,7170,7170,7170,0
|
|
20240226,141500,938080300,7170,7170,7170,7170,257
|
|
20240226,141400,936237610,7190,7190,7190,7190,2
|
|
20240226,141300,936223230,7170,7170,7170,7170,260
|
|
20240226,141200,934359030,7170,7190,7190,7160,7494
|
|
20240226,141100,880671040,7190,7190,7190,7190,6
|
|
20240226,141000,880627900,7180,7180,7180,7180,0
|
|
20240226,140900,880627900,7180,7180,7180,7180,11
|
|
20240226,140800,880548920,7180,7180,7180,7180,1014
|
|
20240226,140700,873268400,7180,7180,7180,7180,215
|
|
20240226,140600,871724700,7180,7180,7180,7170,1429
|
|
20240226,140500,861478310,7180,7180,7180,7170,1054
|
|
20240226,140400,853918220,7170,7170,7170,7170,0
|
|
20240226,140300,853918220,7170,7170,7170,7170,346
|
|
20240226,140200,851437400,7180,7190,7190,7180,1173
|
|
20240226,140100,843015230,7180,7180,7180,7180,90
|
|
20240226,140000,842369030,7180,7180,7180,7180,0
|
|
20240226,135900,842369030,7180,7180,7180,7180,0
|
|
20240226,135800,842369030,7180,7180,7180,7180,20
|
|
20240226,135700,842225430,7180,7180,7180,7180,318
|
|
20240226,135600,839942190,7180,7180,7180,7180,72
|
|
20240226,135500,839425230,7170,7180,7180,7170,1000
|
|
20240226,135400,832253550,7180,7180,7190,7180,3614
|
|
20240226,135300,806304310,7180,7180,7180,7180,700
|
|
20240226,135200,801278310,7180,7180,7180,7180,150
|
|
20240226,135100,800201310,7180,7180,7180,7180,0
|
|
20240226,135000,800201310,7180,7190,7190,7180,21
|
|
20240226,134900,800050510,7190,7190,7190,7190,0
|
|
20240226,134800,800050510,7190,7190,7190,7190,0
|
|
20240226,134700,800050510,7190,7190,7190,7190,0
|
|
20240226,134600,800050510,7190,7180,7190,7180,57
|
|
20240226,134500,799640980,7190,7190,7190,7190,2
|
|
20240226,134400,799626600,7190,7190,7190,7190,1
|
|
20240226,134300,799619410,7190,7190,7190,7190,0
|
|
20240226,134200,799619410,7190,7190,7190,7190,2198
|
|
20240226,134100,783815790,7190,7190,7190,7190,1
|
|
20240226,134000,783808600,7200,7200,7200,7200,223
|
|
20240226,133900,782203000,7200,7200,7200,7200,0
|
|
20240226,133800,782203000,7200,7200,7200,7200,540
|
|
20240226,133700,778315000,7200,7200,7200,7200,0
|
|
20240226,133600,778315000,7200,7200,7200,7200,0
|
|
20240226,133500,778315000,7200,7200,7200,7200,0
|
|
20240226,133400,778315000,7200,7200,7200,7200,0
|
|
20240226,133300,778315000,7200,7200,7200,7200,0
|
|
20240226,133200,778315000,7200,7200,7200,7200,257
|
|
20240226,133100,776464600,7200,7210,7210,7200,101
|
|
20240226,133000,775737390,7200,7200,7200,7200,73
|
|
20240226,132900,775211790,7190,7190,7190,7190,0
|
|
20240226,132800,775211790,7190,7200,7200,7190,308
|
|
20240226,132700,772994500,7200,7200,7200,7200,35
|
|
20240226,132600,772742500,7200,7200,7200,7200,404
|
|
20240226,132500,769833700,7200,7200,7200,7200,525
|
|
20240226,132400,766053700,7200,7200,7200,7200,0
|
|
20240226,132300,766053700,7200,7200,7200,7200,0
|
|
20240226,132200,766053700,7200,7200,7200,7200,3
|
|
20240226,132100,766032100,7210,7210,7210,7210,2
|
|
20240226,132000,766017680,7200,7200,7200,7200,0
|
|
20240226,131900,766017680,7200,7200,7200,7200,0
|
|
20240226,131800,766017680,7200,7200,7200,7200,750
|
|
20240226,131700,760617680,7200,7200,7200,7200,227
|
|
20240226,131600,758983280,7200,7200,7210,7200,3
|
|
20240226,131500,758961670,7210,7210,7210,7210,41
|
|
20240226,131400,758666060,7200,7200,7200,7200,10
|
|
20240226,131300,758594060,7200,7200,7200,7200,0
|
|
20240226,131200,758594060,7200,7200,7200,7200,0
|
|
20240226,131100,758594060,7200,7200,7200,7200,0
|
|
20240226,131000,758594060,7200,7200,7200,7200,0
|
|
20240226,130900,758594060,7200,7200,7200,7200,200
|
|
20240226,130800,757154060,7200,7200,7200,7200,1
|
|
20240226,130700,757146860,7200,7200,7200,7200,1546
|
|
20240226,130600,746015660,7200,7200,7200,7200,0
|
|
20240226,130500,746015660,7200,7200,7200,7200,30
|
|
20240226,130400,745799660,7200,7200,7200,7200,0
|
|
20240226,130300,745799660,7200,7200,7200,7200,1000
|
|
20240226,130200,738599660,7210,7210,7210,7210,0
|
|
20240226,130100,738599660,7210,7210,7210,7210,123
|
|
20240226,130000,737712830,7210,7210,7210,7210,2
|
|
20240226,125900,737698410,7210,7210,7210,7210,35
|
|
20240226,125800,737446060,7200,7200,7200,7200,0
|
|
20240226,125700,737446060,7200,7210,7210,7200,315
|
|
20240226,125600,735177910,7210,7210,7210,7210,127
|
|
20240226,125500,734262240,7210,7210,7210,7210,71
|
|
20240226,125400,733750330,7220,7220,7220,7220,1
|
|
20240226,125300,733743110,7210,7220,7220,7210,363
|
|
20240226,125200,731125870,7210,7210,7210,7210,0
|
|
20240226,125100,731125870,7210,7220,7220,7210,131
|
|
20240226,125000,730181340,7220,7220,7220,7220,402
|
|
20240226,124900,727278900,7220,7220,7220,7220,5
|
|
20240226,124800,727242800,7220,7220,7220,7220,138
|
|
20240226,124700,726246440,7220,7220,7220,7220,0
|
|
20240226,124600,726246440,7220,7220,7220,7220,2
|
|
20240226,124500,726232000,7220,7210,7220,7210,113
|
|
20240226,124400,725417230,7220,7220,7220,7220,0
|
|
20240226,124300,725417230,7220,7220,7220,7220,1
|
|
20240226,124200,725410010,7220,7220,7220,7220,8
|
|
20240226,124100,725352250,7220,7220,7220,7220,10
|
|
20240226,124000,725280050,7220,7220,7220,7220,6
|
|
20240226,123900,725236730,7220,7230,7230,7220,1393
|
|
20240226,123800,715179260,7230,7230,7230,7230,500
|
|
20240226,123700,711564260,7230,7230,7230,7230,1
|
|
20240226,123600,711557030,7230,7230,7230,7230,1
|
|
20240226,123500,711549800,7230,7230,7230,7230,0
|
|
20240226,123400,711549800,7230,7230,7230,7230,19
|
|
20240226,123300,711412430,7240,7240,7240,7230,102
|
|
20240226,123200,710674450,7220,7230,7230,7220,986
|
|
20240226,123100,703547680,7230,7230,7230,7230,24
|
|
20240226,123000,703374160,7230,7220,7230,7220,82
|
|
20240226,122900,702782100,7220,7220,7220,7220,40
|
|
20240226,122800,702493300,7210,7210,7210,7210,524
|
|
20240226,122700,698715260,7210,7210,7210,7210,0
|
|
20240226,122600,698715260,7210,7210,7210,7210,51
|
|
20240226,122500,698347550,7210,7210,7210,7210,201
|
|
20240226,122400,696898340,7210,7210,7210,7210,3
|
|
20240226,122300,696876710,7210,7210,7210,7210,1
|
|
20240226,122200,696869500,7210,7210,7210,7210,12
|
|
20240226,122100,696782980,7210,7220,7220,7210,55
|
|
20240226,122000,696386420,7220,7220,7220,7220,92
|
|
20240226,121900,695722180,7220,7220,7220,7220,2
|
|
20240226,121800,695707740,7220,7220,7220,7220,1
|
|
20240226,121700,695700520,7220,7220,7220,7220,6
|
|
20240226,121600,695657200,7220,7220,7220,7220,20
|
|
20240226,121500,695512800,7220,7220,7220,7210,145
|
|
20240226,121400,694466890,7220,7220,7220,7220,43
|
|
20240226,121300,694156430,7220,7220,7220,7220,1
|
|
20240226,121200,694149210,7220,7220,7220,7220,151
|
|
20240226,121100,693058990,7220,7220,7220,7220,1
|
|
20240226,121000,693051770,7220,7220,7220,7220,2
|
|
20240226,120900,693037330,7190,7190,7190,7190,0
|
|
20240226,120800,693037330,7190,7200,7210,7190,638
|
|
20240226,120700,688447510,7200,7200,7200,7200,89
|
|
20240226,120600,687806710,7200,7210,7210,7200,37
|
|
20240226,120500,687540290,7190,7210,7210,7190,211
|
|
20240226,120400,686023140,7190,7200,7200,7190,1641
|
|
20240226,120300,674213400,7210,7210,7210,7210,406
|
|
20240226,120200,671286140,7210,7210,7210,7210,908
|
|
20240226,120100,664739460,7220,7220,7220,7220,2
|
|
20240226,120000,664725020,7220,7220,7220,7220,1
|
|
20240226,115900,664717800,7220,7220,7220,7220,1
|
|
20240226,115800,664710580,7220,7220,7220,7220,1001
|
|
20240226,115700,657483360,7210,7220,7220,7210,102
|
|
20240226,115600,656747930,7210,7210,7210,7210,0
|
|
20240226,115500,656747930,7210,7210,7210,7210,1
|
|
20240226,115400,656740720,7210,7210,7210,7210,946
|
|
20240226,115300,649920060,7210,7210,7210,7210,1
|
|
20240226,115200,649912850,7210,7210,7210,7210,2
|
|
20240226,115100,649898430,7210,7210,7210,7210,21
|
|
20240226,115000,649747020,7210,7200,7210,7200,90
|
|
20240226,114900,649099010,7200,7200,7200,7190,586
|
|
20240226,114800,644885430,7200,7200,7200,7200,2
|
|
20240226,114700,644871030,7200,7190,7200,7190,43
|
|
20240226,114600,644561850,7190,7190,7190,7180,594
|
|
20240226,114500,640295590,7190,7190,7190,7190,20
|
|
20240226,114400,640151790,7190,7200,7200,7190,224
|
|
20240226,114300,638540950,7190,7190,7190,7190,0
|
|
20240226,114200,638540950,7190,7190,7190,7190,50
|
|
20240226,114100,638181450,7200,7200,7200,7200,2
|
|
20240226,114000,638167050,7190,7190,7190,7190,24
|
|
20240226,113900,637994490,7190,7190,7190,7190,1000
|
|
20240226,113800,630804490,7190,7190,7190,7190,0
|
|
20240226,113700,630804490,7190,7190,7190,7190,13
|
|
20240226,113600,630711020,7190,7200,7200,7190,300
|
|
20240226,113500,628553780,7200,7200,7200,7200,76
|
|
20240226,113400,628006580,7190,7190,7190,7190,0
|
|
20240226,113300,628006580,7190,7190,7190,7190,0
|
|
20240226,113200,628006580,7190,7190,7190,7190,355
|
|
20240226,113100,625454130,7190,7190,7190,7190,705
|
|
20240226,113000,620385180,7200,7200,7200,7200,3
|
|
20240226,112900,620363580,7180,7180,7180,7180,114
|
|
20240226,112800,619545060,7180,7190,7190,7180,1574
|
|
20240226,112700,608242870,7190,7190,7190,7190,0
|
|
20240226,112600,608242870,7190,7190,7190,7190,30
|
|
20240226,112500,608027170,7190,7210,7210,7190,40
|
|
20240226,112400,607739270,7180,7180,7180,7180,0
|
|
20240226,112300,607739270,7180,7190,7210,7180,1068
|
|
20240226,112200,600056060,7200,7200,7200,7200,858
|
|
20240226,112100,593878460,7200,7200,7200,7200,0
|
|
20240226,112000,593878460,7200,7200,7200,7200,950
|
|
20240226,111900,587038460,7200,7200,7200,7200,105
|
|
20240226,111800,586282460,7200,7200,7200,7200,100
|
|
20240226,111700,585562460,7200,7200,7200,7200,1
|
|
20240226,111600,585555260,7200,7200,7200,7200,1
|
|
20240226,111500,585548060,7190,7190,7190,7190,10
|
|
20240226,111400,585476160,7190,7190,7190,7190,0
|
|
20240226,111300,585476160,7190,7190,7190,7190,0
|
|
20240226,111200,585476160,7190,7190,7190,7190,0
|
|
20240226,111100,585476160,7190,7190,7190,7190,352
|
|
20240226,111000,582945280,7190,7190,7190,7190,1
|
|
20240226,110900,582938090,7190,7190,7190,7190,500
|
|
20240226,110800,579343090,7180,7190,7190,7180,579
|
|
20240226,110700,575185080,7180,7190,7190,7180,3
|
|
20240226,110600,575163530,7180,7190,7190,7180,100
|
|
20240226,110500,574445010,7190,7190,7190,7190,0
|
|
20240226,110400,574445010,7190,7190,7190,7190,305
|
|
20240226,110300,572252060,7200,7200,7200,7200,701
|
|
20240226,110200,567204860,7200,7200,7200,7200,277
|
|
20240226,110100,565210460,7200,7210,7210,7200,102
|
|
20240226,110000,564476050,7190,7190,7190,7190,935
|
|
20240226,105900,557753400,7190,7190,7190,7180,425
|
|
20240226,105800,554698670,7190,7180,7190,7180,60
|
|
20240226,105700,554267770,7180,7180,7190,7180,332
|
|
20240226,105600,551884000,7180,7180,7180,7180,36
|
|
20240226,105500,551625520,7190,7190,7190,7190,51
|
|
20240226,105400,551258830,7190,7190,7190,7190,425
|
|
20240226,105300,548203080,7190,7190,7190,7190,0
|
|
20240226,105200,548203080,7190,7190,7190,7190,106
|
|
20240226,105100,547440940,7190,7190,7190,7190,27
|
|
20240226,105000,547246810,7190,7190,7190,7190,121
|
|
20240226,104900,546376820,7180,7180,7180,7180,2
|
|
20240226,104800,546362460,7190,7180,7190,7180,336
|
|
20240226,104700,543949780,7180,7190,7190,7180,697
|
|
20240226,104600,538943040,7210,7210,7210,7210,0
|
|
20240226,104500,538943040,7210,7210,7210,7210,100
|
|
20240226,104400,538222040,7180,7190,7200,7180,2835
|
|
20240226,104300,517835660,7190,7190,7190,7190,1
|
|
20240226,104200,517828470,7190,7190,7190,7190,500
|
|
20240226,104100,514233470,7190,7190,7190,7190,55
|
|
20240226,104000,513838020,7180,7180,7180,7180,100
|
|
20240226,103900,513120020,7180,7180,7180,7180,106
|
|
20240226,103800,512358940,7180,7180,7190,7180,447
|
|
20240226,103700,509147140,7180,7180,7180,7180,23
|
|
20240226,103600,508982000,7170,7170,7170,7170,509
|
|
20240226,103500,505332470,7170,7200,7200,7170,2114
|
|
20240226,103400,490159290,7200,7190,7200,7190,21
|
|
20240226,103300,490008120,7170,7190,7190,7160,10023
|
|
20240226,103200,418170440,7180,7190,7190,7180,1082
|
|
20240226,103100,410400860,7190,7190,7200,7190,560
|
|
20240226,103000,406373460,7200,7200,7200,7200,10
|
|
20240226,102900,406301460,7200,7200,7200,7190,314
|
|
20240226,102800,404040760,7200,7210,7210,7200,1193
|
|
20240226,102700,395451120,7210,7200,7210,7200,1005
|
|
20240226,102600,388213370,7200,7190,7200,7190,35
|
|
20240226,102500,387961380,7200,7200,7200,7200,176
|
|
20240226,102400,386694180,7190,7200,7200,7190,83
|
|
20240226,102300,386097280,7200,7200,7200,7200,0
|
|
20240226,102200,386097280,7200,7200,7200,7200,0
|
|
20240226,102100,386097280,7200,7190,7200,7190,65
|
|
20240226,102000,385629780,7190,7180,7190,7180,619
|
|
20240226,101900,381184700,7180,7180,7180,7180,0
|
|
20240226,101800,381184700,7180,7170,7180,7170,325
|
|
20240226,101700,378853200,7170,7190,7190,7170,256
|
|
20240226,101600,377015120,7190,7190,7190,7190,50
|
|
20240226,101500,376655620,7190,7180,7190,7180,366
|
|
20240226,101400,374027720,7180,7180,7180,7180,796
|
|
20240226,101300,368312440,7180,7180,7180,7180,456
|
|
20240226,101200,365038360,7180,7190,7190,7180,2631
|
|
20240226,101100,346131560,7190,7190,7190,7190,884
|
|
20240226,101000,339775600,7200,7200,7200,7200,239
|
|
20240226,100900,338054800,7200,7200,7200,7190,280
|
|
20240226,100800,336039800,7200,7210,7210,7200,1912
|
|
20240226,100700,322268080,7220,7230,7230,7220,366
|
|
20240226,100600,319625060,7240,7230,7240,7230,101
|
|
20240226,100500,318894820,7230,7230,7230,7230,486
|
|
20240226,100400,315381040,7230,7240,7240,7230,152
|
|
20240226,100300,314281360,7240,7230,7240,7230,342
|
|
20240226,100200,311805290,7230,7230,7230,7230,256
|
|
20240226,100100,309954410,7220,7220,7220,7220,320
|
|
20240226,100000,307644010,7220,7220,7220,7220,136
|
|
20240226,095900,306662090,7220,7220,7220,7220,100
|
|
20240226,095800,305940090,7220,7220,7220,7220,55
|
|
20240226,095700,305542990,7220,7230,7230,7220,144
|
|
20240226,095600,304502300,7230,7230,7230,7230,472
|
|
20240226,095500,301089740,7230,7230,7230,7230,614
|
|
20240226,095400,296650520,7230,7230,7230,7230,0
|
|
20240226,095300,296650520,7230,7230,7230,7230,0
|
|
20240226,095200,296650520,7230,7220,7230,7220,21
|
|
20240226,095100,296498890,7230,7230,7230,7230,78
|
|
20240226,095000,295934950,7220,7220,7220,7220,200
|
|
20240226,094900,294490950,7220,7230,7230,7220,742
|
|
20240226,094800,289133210,7230,7230,7230,7230,7
|
|
20240226,094700,289082600,7230,7230,7230,7230,14
|
|
20240226,094600,288981380,7230,7230,7230,7230,76
|
|
20240226,094500,288431900,7230,7220,7230,7220,145
|
|
20240226,094400,287383610,7230,7230,7230,7220,35
|
|
20240226,094300,287130860,7230,7240,7240,7220,195
|
|
20240226,094200,285721220,7230,7220,7230,7220,140
|
|
20240226,094100,284710380,7220,7220,7220,7220,84
|
|
20240226,094000,284103900,7230,7230,7230,7230,0
|
|
20240226,093900,284103900,7230,7220,7230,7220,15
|
|
20240226,093800,283995550,7220,7240,7240,7220,1932
|
|
20240226,093700,270026830,7240,7250,7250,7240,539
|
|
20240226,093600,266119580,7250,7240,7250,7240,143
|
|
20240226,093500,265084210,7240,7240,7240,7230,300
|
|
20240226,093400,262914210,7230,7230,7240,7230,608
|
|
20240226,093300,258516370,7240,7220,7240,7220,2033
|
|
20240226,093200,243819280,7220,7230,7230,7220,43
|
|
20240226,093100,243508600,7230,7230,7230,7230,115
|
|
20240226,093000,242677150,7220,7220,7220,7220,1
|
|
20240226,092900,242669930,7210,7210,7220,7210,310
|
|
20240226,092800,240434240,7210,7210,7210,7210,12
|
|
20240226,092700,240347720,7220,7240,7240,7220,74
|
|
20240226,092600,239811980,7210,7230,7230,7210,1085
|
|
20240226,092500,231982080,7230,7220,7230,7220,237
|
|
20240226,092400,230268600,7210,7210,7210,7210,20
|
|
20240226,092300,230124400,7210,7220,7220,7210,1185
|
|
20240226,092200,221579960,7230,7220,7230,7220,118
|
|
20240226,092100,220727820,7230,7230,7230,7220,148
|
|
20240226,092000,219657890,7230,7230,7230,7230,37
|
|
20240226,091900,219390380,7230,7230,7240,7230,1845
|
|
20240226,091800,206049940,7240,7230,7240,7210,951
|
|
20240226,091700,199177800,7210,7190,7210,7190,2208
|
|
20240226,091600,183274650,7200,7180,7200,7180,793
|
|
20240226,091500,177579090,7180,7190,7190,7180,102
|
|
20240226,091400,176846280,7180,7190,7190,7180,94
|
|
20240226,091300,176171350,7190,7180,7190,7170,1380
|
|
20240226,091200,166274270,7190,7190,7190,7180,5805
|
|
20240226,091100,124592200,7190,7190,7190,7190,1281
|
|
20240226,091000,115381810,7200,7190,7200,7190,830
|
|
20240226,090900,109412680,7190,7200,7200,7190,1453
|
|
20240226,090800,98964550,7200,7200,7200,7200,368
|
|
20240226,090700,96314950,7190,7180,7190,7180,229
|
|
20240226,090600,94670630,7180,7180,7180,7180,636
|
|
20240226,090500,90104150,7180,7170,7180,7160,1793
|
|
20240226,090400,77254010,7160,7170,7170,7160,318
|
|
20240226,090300,74975250,7170,7170,7170,7160,1677
|
|
20240226,090200,62967410,7210,7210,7210,7170,1062
|
|
20240226,090100,55334390,7160,7160,7160,7160,1142
|
|
20240226,090000,47157670,7160,7200,7200,7160,6339
|