599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185600,755002200,8840,8840,8840,8840,1847
|
|
20240226,185500,755002200,8840,8840,8840,8840,0
|
|
20240226,185400,755002200,8840,8840,8840,8840,0
|
|
20240226,185300,755002200,8840,8840,8840,8840,0
|
|
20240226,185200,755002200,8840,8840,8840,8840,0
|
|
20240226,185100,755002200,8840,8840,8840,8840,0
|
|
20240226,185000,755002200,8840,8840,8840,8840,0
|
|
20240226,184900,755002200,8840,8840,8840,8840,0
|
|
20240226,184800,755002200,8840,8840,8840,8840,0
|
|
20240226,184700,755002200,8840,8840,8840,8840,0
|
|
20240226,184600,755002200,8840,8840,8840,8840,0
|
|
20240226,184500,755002200,8840,8840,8840,8840,0
|
|
20240226,184400,755002200,8840,8840,8840,8840,0
|
|
20240226,184300,755002200,8840,8840,8840,8840,0
|
|
20240226,184200,755002200,8840,8840,8840,8840,0
|
|
20240226,184100,755002200,8840,8840,8840,8840,0
|
|
20240226,184000,755002200,8840,8840,8840,8840,0
|
|
20240226,183900,755002200,8840,8840,8840,8840,0
|
|
20240226,183800,755002200,8840,8840,8840,8840,0
|
|
20240226,183700,755002200,8840,8840,8840,8840,0
|
|
20240226,183600,755002200,8840,8840,8840,8840,0
|
|
20240226,183500,755002200,8840,8840,8840,8840,0
|
|
20240226,183400,755002200,8840,8840,8840,8840,0
|
|
20240226,183300,755002200,8840,8840,8840,8840,0
|
|
20240226,183200,755002200,8840,8840,8840,8840,0
|
|
20240226,183100,755002200,8840,8840,8840,8840,0
|
|
20240226,183000,755002200,8840,8840,8840,8840,0
|
|
20240226,182900,755002200,8840,8840,8840,8840,0
|
|
20240226,182800,755002200,8840,8840,8840,8840,0
|
|
20240226,182700,755002200,8840,8840,8840,8840,0
|
|
20240226,182600,755002200,8840,8840,8840,8840,1847
|
|
20240226,182500,755002200,8840,8840,8840,8840,0
|
|
20240226,182400,755002200,8840,8840,8840,8840,0
|
|
20240226,182300,755002200,8840,8840,8840,8840,0
|
|
20240226,182200,755002200,8840,8840,8840,8840,0
|
|
20240226,182100,755002200,8840,8840,8840,8840,0
|
|
20240226,182000,755002200,8840,8840,8840,8840,0
|
|
20240226,181900,755002200,8840,8840,8840,8840,0
|
|
20240226,181800,755002200,8840,8840,8840,8840,0
|
|
20240226,181700,755002200,8840,8840,8840,8840,0
|
|
20240226,181600,755002200,8840,8840,8840,8840,0
|
|
20240226,181500,755002200,8840,8840,8840,8840,0
|
|
20240226,181400,755002200,8840,8840,8840,8840,0
|
|
20240226,181300,755002200,8840,8840,8840,8840,0
|
|
20240226,181200,755002200,8840,8840,8840,8840,0
|
|
20240226,181100,755002200,8840,8840,8840,8840,0
|
|
20240226,181000,755002200,8840,8840,8840,8840,0
|
|
20240226,180900,755002200,8840,8840,8840,8840,0
|
|
20240226,180800,755002200,8840,8840,8840,8840,0
|
|
20240226,180700,755002200,8840,8840,8840,8840,0
|
|
20240226,180600,755002200,8840,8840,8840,8840,0
|
|
20240226,180500,755002200,8840,8840,8840,8840,0
|
|
20240226,180400,755002200,8840,8840,8840,8840,0
|
|
20240226,180300,755002200,8840,8840,8840,8840,0
|
|
20240226,180200,755002200,8840,8840,8840,8840,0
|
|
20240226,180100,755002200,8840,8840,8840,8840,0
|
|
20240226,180000,755002200,8840,8840,8840,8840,0
|
|
20240226,175900,755002200,8840,8840,8840,8840,0
|
|
20240226,175800,755002200,8840,8840,8840,8840,0
|
|
20240226,175700,755002200,8840,8840,8840,8840,0
|
|
20240226,175600,755002200,8840,8840,8840,8840,1847
|
|
20240226,175500,755002200,8840,8840,8840,8840,0
|
|
20240226,175400,755002200,8840,8840,8840,8840,0
|
|
20240226,175300,755002200,8840,8840,8840,8840,0
|
|
20240226,175200,755002200,8840,8840,8840,8840,0
|
|
20240226,175100,755002200,8840,8840,8840,8840,0
|
|
20240226,175000,755002200,8840,8840,8840,8840,0
|
|
20240226,174900,755002200,8840,8840,8840,8840,0
|
|
20240226,174800,755002200,8840,8840,8840,8840,0
|
|
20240226,174700,755002200,8840,8840,8840,8840,0
|
|
20240226,174600,755002200,8840,8840,8840,8840,0
|
|
20240226,174500,755002200,8840,8840,8840,8840,0
|
|
20240226,174400,755002200,8840,8840,8840,8840,0
|
|
20240226,174300,755002200,8840,8840,8840,8840,0
|
|
20240226,174200,755002200,8840,8840,8840,8840,0
|
|
20240226,174100,755002200,8840,8840,8840,8840,0
|
|
20240226,174000,755002200,8840,8840,8840,8840,0
|
|
20240226,173900,755002200,8840,8840,8840,8840,0
|
|
20240226,173800,755002200,8840,8840,8840,8840,0
|
|
20240226,173700,755002200,8840,8840,8840,8840,0
|
|
20240226,173600,755002200,8840,8840,8840,8840,0
|
|
20240226,173500,755002200,8840,8840,8840,8840,0
|
|
20240226,173400,755002200,8840,8840,8840,8840,0
|
|
20240226,173300,755002200,8840,8840,8840,8840,0
|
|
20240226,173200,755002200,8840,8840,8840,8840,0
|
|
20240226,173100,755002200,8840,8840,8840,8840,0
|
|
20240226,173000,755002200,8840,8840,8840,8840,0
|
|
20240226,172900,755002200,8840,8840,8840,8840,0
|
|
20240226,172800,755002200,8840,8840,8840,8840,0
|
|
20240226,172700,755002200,8840,8840,8840,8840,0
|
|
20240226,172600,755002200,8840,8840,8840,8840,1847
|
|
20240226,172500,755002200,8840,8840,8840,8840,0
|
|
20240226,172400,755002200,8840,8840,8840,8840,0
|
|
20240226,172300,755002200,8840,8840,8840,8840,0
|
|
20240226,172200,755002200,8840,8840,8840,8840,0
|
|
20240226,172100,755002200,8840,8840,8840,8840,0
|
|
20240226,172000,755002200,8840,8840,8840,8840,0
|
|
20240226,171900,755002200,8840,8840,8840,8840,0
|
|
20240226,171800,755002200,8840,8840,8840,8840,0
|
|
20240226,171700,755002200,8840,8840,8840,8840,0
|
|
20240226,171600,755002200,8840,8840,8840,8840,0
|
|
20240226,171500,755002200,8840,8840,8840,8840,0
|
|
20240226,171400,755002200,8840,8840,8840,8840,0
|
|
20240226,171300,755002200,8840,8840,8840,8840,0
|
|
20240226,171200,755002200,8840,8840,8840,8840,0
|
|
20240226,171100,755002200,8840,8840,8840,8840,0
|
|
20240226,171000,755002200,8840,8840,8840,8840,0
|
|
20240226,170900,755002200,8840,8840,8840,8840,0
|
|
20240226,170800,755002200,8840,8840,8840,8840,0
|
|
20240226,170700,755002200,8840,8840,8840,8840,0
|
|
20240226,170600,755002200,8840,8840,8840,8840,0
|
|
20240226,170500,755002200,8840,8840,8840,8840,0
|
|
20240226,170400,755002200,8840,8840,8840,8840,0
|
|
20240226,170300,755002200,8840,8840,8840,8840,0
|
|
20240226,170200,755002200,8840,8840,8840,8840,0
|
|
20240226,170100,755002200,8840,8840,8840,8840,0
|
|
20240226,170000,755002200,8840,8840,8840,8840,0
|
|
20240226,165900,755002200,8840,8840,8840,8840,0
|
|
20240226,165800,755002200,8840,8840,8840,8840,0
|
|
20240226,165700,755002200,8840,8840,8840,8840,0
|
|
20240226,165600,755002200,8840,8840,8840,8840,1847
|
|
20240226,165500,755002200,8840,8840,8840,8840,0
|
|
20240226,165400,755002200,8840,8840,8840,8840,0
|
|
20240226,165300,755002200,8840,8840,8840,8840,0
|
|
20240226,165200,755002200,8840,8840,8840,8840,0
|
|
20240226,165100,755002200,8840,8840,8840,8840,0
|
|
20240226,165000,755002200,8840,8840,8840,8840,0
|
|
20240226,164900,755002200,8840,8840,8840,8840,0
|
|
20240226,164800,755002200,8840,8840,8840,8840,0
|
|
20240226,164700,755002200,8840,8840,8840,8840,0
|
|
20240226,164600,755002200,8840,8840,8840,8840,0
|
|
20240226,164500,755002200,8840,8840,8840,8840,0
|
|
20240226,164400,755002200,8840,8840,8840,8840,0
|
|
20240226,164300,755002200,8840,8840,8840,8840,0
|
|
20240226,164200,755002200,8840,8840,8840,8840,0
|
|
20240226,164100,755002200,8840,8840,8840,8840,0
|
|
20240226,164000,755002200,8840,8840,8840,8840,0
|
|
20240226,163900,755002200,8840,8840,8840,8840,0
|
|
20240226,163800,755002200,8840,8840,8840,8840,0
|
|
20240226,163700,755002200,8840,8840,8840,8840,0
|
|
20240226,163600,755002200,8840,8840,8840,8840,0
|
|
20240226,163500,755002200,8840,8840,8840,8840,0
|
|
20240226,163400,755002200,8840,8840,8840,8840,0
|
|
20240226,163300,755002200,8840,8840,8840,8840,0
|
|
20240226,163200,755002200,8840,8840,8840,8840,0
|
|
20240226,163100,755002200,8840,8840,8840,8840,0
|
|
20240226,163000,755002200,8840,8840,8840,8840,0
|
|
20240226,162900,755002200,8840,8840,8840,8840,0
|
|
20240226,162800,755002200,8840,8840,8840,8840,0
|
|
20240226,162700,755002200,8840,8840,8840,8840,0
|
|
20240226,162600,755002200,8840,8840,8840,8840,1847
|
|
20240226,162500,755002200,8840,8840,8840,8840,0
|
|
20240226,162400,755002200,8840,8840,8840,8840,0
|
|
20240226,162300,755002200,8840,8840,8840,8840,0
|
|
20240226,162200,755002200,8840,8840,8840,8840,0
|
|
20240226,162100,755002200,8840,8840,8840,8840,0
|
|
20240226,162000,755002200,8840,8840,8840,8840,0
|
|
20240226,161900,755002200,8840,8840,8840,8840,0
|
|
20240226,161800,755002200,8840,8840,8840,8840,0
|
|
20240226,161700,755002200,8840,8840,8840,8840,0
|
|
20240226,161600,755002200,8840,8840,8840,8840,0
|
|
20240226,161500,755002200,8840,8840,8840,8840,0
|
|
20240226,161400,755002200,8840,8840,8840,8840,0
|
|
20240226,161300,755002200,8840,8840,8840,8840,0
|
|
20240226,161200,755002200,8840,8840,8840,8840,0
|
|
20240226,161100,755002200,8840,8840,8840,8840,0
|
|
20240226,161000,755002200,8840,8840,8840,8840,0
|
|
20240226,160900,755002200,8840,8840,8840,8840,0
|
|
20240226,160800,755002200,8840,8840,8840,8840,0
|
|
20240226,160700,755002200,8840,8840,8840,8840,0
|
|
20240226,160600,755002200,8840,8840,8840,8840,0
|
|
20240226,160500,755002200,8840,8840,8840,8840,0
|
|
20240226,160400,755002200,8840,8840,8840,8840,0
|
|
20240226,160300,755002200,8840,8840,8840,8840,0
|
|
20240226,160200,755002200,8840,8840,8840,8840,0
|
|
20240226,160100,755002200,8840,8840,8840,8840,0
|
|
20240226,160000,755002200,8840,8840,8840,8840,0
|
|
20240226,155900,755002200,8840,8840,8840,8840,0
|
|
20240226,155800,755002200,8840,8840,8840,8840,0
|
|
20240226,155700,755002200,8840,8840,8840,8840,0
|
|
20240226,155600,755002200,8840,8840,8840,8840,1847
|
|
20240226,155500,755002200,8840,8840,8840,8840,0
|
|
20240226,155400,755002200,8840,8840,8840,8840,0
|
|
20240226,155300,755002200,8840,8840,8840,8840,0
|
|
20240226,155200,755002200,8840,8840,8840,8840,0
|
|
20240226,155100,755002200,8840,8840,8840,8840,0
|
|
20240226,155000,755002200,8840,8840,8840,8840,0
|
|
20240226,154900,755002200,8840,8840,8840,8840,0
|
|
20240226,154800,755002200,8840,8840,8840,8840,0
|
|
20240226,154700,755002200,8840,8840,8840,8840,0
|
|
20240226,154600,755002200,8840,8840,8840,8840,0
|
|
20240226,154500,755002200,8840,8840,8840,8840,0
|
|
20240226,154400,755002200,8840,8840,8840,8840,0
|
|
20240226,154300,755002200,8840,8840,8840,8840,0
|
|
20240226,154200,755002200,8840,8840,8840,8840,0
|
|
20240226,154100,755002200,8840,8840,8840,8840,0
|
|
20240226,154000,755002200,8840,8840,8840,8840,0
|
|
20240226,153900,755002200,8840,8840,8840,8840,0
|
|
20240226,153800,755002200,8840,8840,8840,8840,0
|
|
20240226,153700,755002200,8840,8840,8840,8840,0
|
|
20240226,153600,755002200,8840,8840,8840,8840,0
|
|
20240226,153500,755002200,8840,8840,8840,8840,0
|
|
20240226,153400,755002200,8840,8840,8840,8840,0
|
|
20240226,153300,755002200,8840,8840,8840,8840,0
|
|
20240226,153200,755002200,8840,8840,8840,8840,0
|
|
20240226,153100,755002200,8840,8840,8840,8840,0
|
|
20240226,153000,755002200,8840,8840,8840,8840,1847
|
|
20240226,152900,738674720,8840,8840,8840,8840,0
|
|
20240226,152800,738674720,8840,8840,8840,8840,0
|
|
20240226,152700,738674720,8840,8840,8840,8840,0
|
|
20240226,152600,738674720,8840,8840,8840,8840,0
|
|
20240226,152500,738674720,8840,8840,8840,8840,0
|
|
20240226,152400,738674720,8840,8840,8840,8840,0
|
|
20240226,152300,738674720,8840,8840,8840,8840,0
|
|
20240226,152200,738674720,8840,8840,8840,8840,0
|
|
20240226,152100,738674720,8840,8840,8840,8840,0
|
|
20240226,152000,738674720,8840,8840,8840,8840,0
|
|
20240226,151900,738674720,8840,8840,8840,8840,175
|
|
20240226,151800,737127720,8840,8810,8840,8810,76
|
|
20240226,151700,736457770,8840,8840,8840,8840,0
|
|
20240226,151600,736457770,8840,8840,8840,8840,0
|
|
20240226,151500,736457770,8840,8840,8840,8840,0
|
|
20240226,151400,736457770,8840,8840,8840,8840,2
|
|
20240226,151300,736440090,8800,8800,8800,8800,11
|
|
20240226,151200,736343290,8840,8840,8840,8840,0
|
|
20240226,151100,736343290,8840,8840,8840,8840,0
|
|
20240226,151000,736343290,8840,8800,8840,8800,10
|
|
20240226,150900,736254970,8800,8800,8840,8800,13
|
|
20240226,150800,736140490,8800,8820,8860,8800,20
|
|
20240226,150700,735964010,8790,8790,8860,8790,349
|
|
20240226,150600,732892590,8790,8800,8860,8790,2173
|
|
20240226,150500,713766630,8800,8800,8800,8800,0
|
|
20240226,150400,713766630,8800,8810,8810,8800,2
|
|
20240226,150300,713749020,8800,8850,8850,8800,29
|
|
20240226,150200,713492550,8800,8810,8810,8800,11
|
|
20240226,150100,713395650,8800,8800,8800,8800,50
|
|
20240226,150000,712955650,8800,8820,8850,8800,32
|
|
20240226,145900,712673690,8800,8800,8800,8800,0
|
|
20240226,145800,712673690,8800,8800,8800,8800,0
|
|
20240226,145700,712673690,8800,8800,8800,8800,0
|
|
20240226,145600,712673690,8800,8840,8850,8800,31
|
|
20240226,145500,712399720,8810,8810,8810,8810,124
|
|
20240226,145400,711307280,8810,8810,8810,8810,50
|
|
20240226,145300,710866780,8810,8810,8810,8810,0
|
|
20240226,145200,710866780,8810,8810,8810,8810,0
|
|
20240226,145100,710866780,8810,8850,8850,8810,13
|
|
20240226,145000,710751770,8810,8810,8810,8810,200
|
|
20240226,144900,708989770,8800,8860,8860,8800,82
|
|
20240226,144800,708263450,8810,8820,8820,8810,200
|
|
20240226,144700,706500610,8830,8830,8830,8830,0
|
|
20240226,144600,706500610,8830,8820,8830,8810,737
|
|
20240226,144500,700006210,8810,8810,8810,8810,1
|
|
20240226,144400,699997400,8800,8800,8800,8800,26
|
|
20240226,144300,699768600,8800,8800,8800,8800,430
|
|
20240226,144200,695984600,8800,8800,8800,8800,0
|
|
20240226,144100,695984600,8800,8800,8800,8800,11
|
|
20240226,144000,695887800,8820,8800,8820,8800,58
|
|
20240226,143900,695376920,8800,8800,8800,8800,120
|
|
20240226,143800,694320920,8800,8800,8800,8800,0
|
|
20240226,143700,694320920,8800,8800,8800,8800,618
|
|
20240226,143600,688882520,8800,8830,8830,8800,1240
|
|
20240226,143500,677938200,8850,8850,8850,8850,0
|
|
20240226,143400,677938200,8850,8850,8850,8850,0
|
|
20240226,143300,677938200,8850,8850,8850,8850,0
|
|
20240226,143200,677938200,8850,8850,8850,8850,0
|
|
20240226,143100,677938200,8850,8850,8850,8850,8
|
|
20240226,143000,677867400,8850,8850,8850,8850,0
|
|
20240226,142900,677867400,8850,8850,8850,8850,2
|
|
20240226,142800,677849700,8860,8860,8860,8860,0
|
|
20240226,142700,677849700,8860,8860,8860,8860,30
|
|
20240226,142600,677583900,8860,8860,8860,8860,0
|
|
20240226,142500,677583900,8860,8860,8860,8860,0
|
|
20240226,142400,677583900,8860,8860,8860,8860,0
|
|
20240226,142300,677583900,8860,8860,8860,8860,0
|
|
20240226,142200,677583900,8860,8860,8860,8860,0
|
|
20240226,142100,677583900,8860,8860,8860,8860,0
|
|
20240226,142000,677583900,8860,8850,8860,8850,591
|
|
20240226,141900,672347900,8850,8840,8850,8840,66
|
|
20240226,141800,671763820,8850,8850,8850,8850,0
|
|
20240226,141700,671763820,8850,8850,8850,8850,0
|
|
20240226,141600,671763820,8850,8850,8850,8850,0
|
|
20240226,141500,671763820,8850,8850,8850,8850,0
|
|
20240226,141400,671763820,8850,8850,8850,8850,0
|
|
20240226,141300,671763820,8850,8850,8850,8850,8
|
|
20240226,141200,671693020,8840,8840,8840,8840,0
|
|
20240226,141100,671693020,8840,8840,8840,8840,309
|
|
20240226,141000,668961460,8840,8840,8840,8840,2
|
|
20240226,140900,668943780,8830,8830,8830,8830,216
|
|
20240226,140800,667036500,8830,8830,8830,8830,0
|
|
20240226,140700,667036500,8830,8830,8830,8830,0
|
|
20240226,140600,667036500,8830,8840,8840,8830,211
|
|
20240226,140500,665173340,8830,8840,8840,8830,174
|
|
20240226,140400,663636870,8840,8830,8840,8830,12
|
|
20240226,140300,663530860,8840,8830,8840,8830,1545
|
|
20240226,140200,649888110,8790,8790,8790,8790,0
|
|
20240226,140100,649888110,8790,8790,8790,8790,30
|
|
20240226,140000,649624410,8790,8790,8790,8790,0
|
|
20240226,135900,649624410,8790,8790,8790,8790,0
|
|
20240226,135800,649624410,8790,8790,8790,8790,0
|
|
20240226,135700,649624410,8790,8790,8790,8790,0
|
|
20240226,135600,649624410,8790,8790,8790,8790,25
|
|
20240226,135500,649404660,8790,8790,8790,8790,60
|
|
20240226,135400,648877260,8780,8830,8830,8780,2656
|
|
20240226,135300,625466680,8840,8840,8840,8840,2
|
|
20240226,135200,625449000,8840,8840,8840,8840,1
|
|
20240226,135100,625440160,8850,8850,8850,8850,0
|
|
20240226,135000,625440160,8850,8850,8850,8850,147
|
|
20240226,134900,624139210,8850,8850,8850,8850,0
|
|
20240226,134800,624139210,8850,8850,8850,8850,50
|
|
20240226,134700,623696710,8850,8850,8850,8850,3
|
|
20240226,134600,623670160,8860,8830,8860,8830,949
|
|
20240226,134500,615283020,8830,8830,8830,8830,61
|
|
20240226,134400,614744390,8850,8850,8850,8850,0
|
|
20240226,134300,614744390,8850,8850,8850,8850,0
|
|
20240226,134200,614744390,8850,8850,8850,8850,0
|
|
20240226,134100,614744390,8850,8850,8850,8850,0
|
|
20240226,134000,614744390,8850,8850,8850,8850,0
|
|
20240226,133900,614744390,8850,8850,8850,8850,0
|
|
20240226,133800,614744390,8850,8850,8850,8850,48
|
|
20240226,133700,614319590,8850,8850,8850,8850,0
|
|
20240226,133600,614319590,8850,8850,8850,8850,200
|
|
20240226,133500,612549590,8860,8860,8860,8860,5
|
|
20240226,133400,612505290,8860,8860,8860,8860,0
|
|
20240226,133300,612505290,8860,8860,8860,8860,0
|
|
20240226,133200,612505290,8860,8860,8860,8860,0
|
|
20240226,133100,612505290,8860,8830,8860,8830,1255
|
|
20240226,133000,601417070,8830,8830,8830,8830,0
|
|
20240226,132900,601417070,8830,8830,8830,8830,0
|
|
20240226,132800,601417070,8830,8800,8830,8800,2284
|
|
20240226,132700,581311350,8830,8820,8830,8800,2796
|
|
20240226,132600,556665230,8820,8820,8830,8820,363
|
|
20240226,132500,553463020,8820,8820,8830,8820,146
|
|
20240226,132400,552175130,8830,8830,8830,8830,0
|
|
20240226,132300,552175130,8830,8820,8830,8820,196
|
|
20240226,132200,550446170,8830,8830,8830,8830,0
|
|
20240226,132100,550446170,8830,8830,8830,8830,0
|
|
20240226,132000,550446170,8830,8830,8830,8830,128
|
|
20240226,131900,549315930,8860,8860,8860,8860,0
|
|
20240226,131800,549315930,8860,8860,8860,8860,0
|
|
20240226,131700,549315930,8860,8860,8860,8860,0
|
|
20240226,131600,549315930,8860,8860,8860,8860,0
|
|
20240226,131500,549315930,8860,8860,8860,8860,0
|
|
20240226,131400,549315930,8860,8860,8860,8860,3
|
|
20240226,131300,549289350,8860,8860,8860,8860,0
|
|
20240226,131200,549289350,8860,8860,8860,8860,0
|
|
20240226,131100,549289350,8860,8830,8860,8820,479
|
|
20240226,131000,545061510,8850,8830,8850,8830,48
|
|
20240226,130900,544637510,8830,8840,8850,8820,1061
|
|
20240226,130800,535275060,8850,8850,8850,8850,0
|
|
20240226,130700,535275060,8850,8850,8850,8850,0
|
|
20240226,130600,535275060,8850,8850,8850,8850,0
|
|
20240226,130500,535275060,8850,8850,8850,8850,102
|
|
20240226,130400,534372360,8850,8850,8850,8850,0
|
|
20240226,130300,534372360,8850,8850,8850,8850,0
|
|
20240226,130200,534372360,8850,8850,8850,8850,10
|
|
20240226,130100,534283860,8850,8850,8850,8850,0
|
|
20240226,130000,534283860,8850,8850,8850,8850,12
|
|
20240226,125900,534177660,8860,8860,8860,8860,0
|
|
20240226,125800,534177660,8860,8860,8860,8860,1
|
|
20240226,125700,534168800,8860,8860,8860,8860,0
|
|
20240226,125600,534168800,8860,8860,8860,8860,0
|
|
20240226,125500,534168800,8860,8860,8860,8860,0
|
|
20240226,125400,534168800,8860,8860,8860,8860,0
|
|
20240226,125300,534168800,8860,8860,8860,8860,0
|
|
20240226,125200,534168800,8860,8860,8860,8860,3
|
|
20240226,125100,534142220,8860,8860,8860,8860,0
|
|
20240226,125000,534142220,8860,8860,8860,8860,1
|
|
20240226,124900,534133360,8860,8820,8860,8820,226
|
|
20240226,124800,532139220,8830,8830,8830,8820,100
|
|
20240226,124700,531257180,8820,8830,8830,8820,29
|
|
20240226,124600,531001390,8820,8820,8820,8820,0
|
|
20240226,124500,531001390,8820,8860,8860,8820,52
|
|
20240226,124400,530540870,8860,8860,8860,8860,0
|
|
20240226,124300,530540870,8860,8860,8860,8860,43
|
|
20240226,124200,530159890,8890,8890,8890,8890,224
|
|
20240226,124100,528168530,8900,8860,8900,8820,4413
|
|
20240226,124000,489151190,8890,8860,8890,8860,45
|
|
20240226,123900,488751680,8860,8860,8860,8860,3
|
|
20240226,123800,488725100,8890,8890,8890,8890,101
|
|
20240226,123700,487827210,8890,8890,8890,8890,0
|
|
20240226,123600,487827210,8890,8890,8890,8890,1
|
|
20240226,123500,487818320,8850,8850,8850,8850,25
|
|
20240226,123400,487597070,8890,8890,8890,8890,1
|
|
20240226,123300,487588180,8850,8850,8850,8850,3
|
|
20240226,123200,487561630,8890,8890,8890,8890,1
|
|
20240226,123100,487552740,8890,8890,8890,8860,163
|
|
20240226,123000,486107030,8860,8880,8890,8860,711
|
|
20240226,122900,479798210,8890,8890,8890,8890,353
|
|
20240226,122800,476660040,8900,8890,8900,8890,177
|
|
20240226,122700,475086240,8900,8910,8910,8900,1395
|
|
20240226,122600,462670330,8920,8920,8920,8920,0
|
|
20240226,122500,462670330,8920,8910,8920,8910,634
|
|
20240226,122400,457019370,8910,8910,8910,8900,600
|
|
20240226,122300,451678370,8910,8910,8910,8910,1
|
|
20240226,122200,451669460,8910,8910,8910,8910,1
|
|
20240226,122100,451660550,8910,8910,8910,8910,50
|
|
20240226,122000,451215050,8910,8910,8910,8890,176
|
|
20240226,121900,449646950,8890,8900,8910,8890,1242
|
|
20240226,121800,438593700,8900,8900,8900,8890,506
|
|
20240226,121700,434090320,8900,8860,8900,8860,2707
|
|
20240226,121600,410055800,8860,8860,8860,8860,165
|
|
20240226,121500,408593900,8860,8860,8860,8860,251
|
|
20240226,121400,406370040,8860,8860,8860,8860,86
|
|
20240226,121300,405608080,8860,8850,8860,8850,142
|
|
20240226,121200,404351150,8850,8850,8850,8850,0
|
|
20240226,121100,404351150,8850,8850,8850,8850,8
|
|
20240226,121000,404280350,8860,8860,8860,8860,2
|
|
20240226,120900,404262630,8860,8860,8860,8860,0
|
|
20240226,120800,404262630,8860,8850,8860,8850,237
|
|
20240226,120700,402164810,8860,8860,8860,8860,0
|
|
20240226,120600,402164810,8860,8860,8860,8860,16
|
|
20240226,120500,402023050,8850,8850,8850,8850,0
|
|
20240226,120400,402023050,8850,8850,8850,8850,68
|
|
20240226,120300,401421250,8850,8860,8860,8850,175
|
|
20240226,120200,399871850,8860,8860,8860,8860,358
|
|
20240226,120100,396699970,8860,8860,8860,8860,0
|
|
20240226,120000,396699970,8860,8860,8860,8860,1
|
|
20240226,115900,396691110,8860,8860,8860,8860,10
|
|
20240226,115800,396602510,8870,8870,8870,8870,400
|
|
20240226,115700,393054510,8870,8860,8870,8860,631
|
|
20240226,115600,387461200,8860,8850,8860,8850,97
|
|
20240226,115500,386602510,8860,8860,8860,8860,0
|
|
20240226,115400,386602510,8860,8860,8860,8860,280
|
|
20240226,115300,384121710,8860,8870,8870,8860,245
|
|
20240226,115200,381948570,8870,8870,8870,8870,0
|
|
20240226,115100,381948570,8870,8870,8870,8870,0
|
|
20240226,115000,381948570,8870,8870,8870,8870,299
|
|
20240226,114900,379296440,8870,8870,8870,8870,0
|
|
20240226,114800,379296440,8870,8870,8870,8870,60
|
|
20240226,114700,378764240,8880,8880,8880,8880,0
|
|
20240226,114600,378764240,8880,8870,8880,8870,13
|
|
20240226,114500,378648920,8870,8860,8880,8860,304
|
|
20240226,114400,375952240,8860,8870,8870,8860,19
|
|
20240226,114300,375783800,8870,8870,8870,8870,40
|
|
20240226,114200,375429000,8870,8870,8870,8870,305
|
|
20240226,114100,372723650,8870,8870,8870,8870,707
|
|
20240226,114000,366452560,8870,8850,8870,8850,49
|
|
20240226,113900,366018710,8870,8860,8870,8860,212
|
|
20240226,113800,364138320,8860,8850,8860,8850,1348
|
|
20240226,113700,352196550,8860,8850,8860,8850,614
|
|
20240226,113600,346761990,8850,8860,8860,8850,23
|
|
20240226,113500,346558430,8870,8860,8870,8860,179
|
|
20240226,113400,344972270,8870,8860,8870,8860,229
|
|
20240226,113300,342943040,8860,8860,8870,8860,5
|
|
20240226,113200,342898730,8860,8870,8870,8860,10
|
|
20240226,113100,342810070,8880,8860,8880,8850,1525
|
|
20240226,113000,329288630,8850,8840,8860,8840,1480
|
|
20240226,112900,316185130,8840,8840,8840,8840,1756
|
|
20240226,112800,300662090,8840,8840,8840,8840,84
|
|
20240226,112700,299919530,8840,8840,8840,8840,1
|
|
20240226,112600,299910690,8830,8830,8830,8830,60
|
|
20240226,112500,299380890,8830,8830,8840,8830,381
|
|
20240226,112400,296016040,8830,8830,8830,8830,69
|
|
20240226,112300,295406770,8830,8830,8830,8830,9
|
|
20240226,112200,295327300,8820,8820,8820,8820,2
|
|
20240226,112100,295309660,8830,8820,8830,8820,258
|
|
20240226,112000,293033720,8830,8830,8830,8830,0
|
|
20240226,111900,293033720,8830,8810,8830,8810,2004
|
|
20240226,111800,275372700,8810,8810,8810,8810,0
|
|
20240226,111700,275372700,8810,8810,8810,8810,0
|
|
20240226,111600,275372700,8810,8810,8810,8810,0
|
|
20240226,111500,275372700,8810,8800,8810,8800,194
|
|
20240226,111400,273665130,8800,8800,8800,8800,0
|
|
20240226,111300,273665130,8800,8800,8800,8800,20
|
|
20240226,111200,273489130,8800,8800,8800,8800,0
|
|
20240226,111100,273489130,8800,8800,8800,8800,30
|
|
20240226,111000,273225130,8810,8810,8810,8810,0
|
|
20240226,110900,273225130,8810,8800,8810,8800,47
|
|
20240226,110800,272811390,8810,8810,8810,8810,0
|
|
20240226,110700,272811390,8810,8810,8810,8810,0
|
|
20240226,110600,272811390,8810,8810,8810,8810,6
|
|
20240226,110500,272758530,8810,8810,8810,8810,0
|
|
20240226,110400,272758530,8810,8810,8810,8810,0
|
|
20240226,110300,272758530,8810,8810,8810,8810,0
|
|
20240226,110200,272758530,8810,8810,8810,8810,0
|
|
20240226,110100,272758530,8810,8810,8810,8810,0
|
|
20240226,110000,272758530,8810,8800,8810,8800,12
|
|
20240226,105900,272652910,8800,8800,8800,8800,0
|
|
20240226,105800,272652910,8800,8800,8800,8800,0
|
|
20240226,105700,272652910,8800,8800,8800,8800,1
|
|
20240226,105600,272644110,8810,8810,8810,8810,0
|
|
20240226,105500,272644110,8810,8810,8810,8810,0
|
|
20240226,105400,272644110,8810,8810,8810,8810,1
|
|
20240226,105300,272635300,8810,8810,8810,8810,0
|
|
20240226,105200,272635300,8810,8810,8810,8810,0
|
|
20240226,105100,272635300,8810,8810,8810,8810,0
|
|
20240226,105000,272635300,8810,8810,8810,8810,0
|
|
20240226,104900,272635300,8810,8810,8810,8810,0
|
|
20240226,104800,272635300,8810,8810,8810,8810,2
|
|
20240226,104700,272617680,8810,8810,8810,8810,0
|
|
20240226,104600,272617680,8810,8810,8810,8810,0
|
|
20240226,104500,272617680,8810,8810,8810,8810,0
|
|
20240226,104400,272617680,8810,8790,8810,8790,216
|
|
20240226,104300,270718040,8790,8790,8790,8790,0
|
|
20240226,104200,270718040,8790,8790,8790,8790,1
|
|
20240226,104100,270709250,8810,8810,8810,8810,0
|
|
20240226,104000,270709250,8810,8810,8810,8810,10
|
|
20240226,103900,270621150,8830,8810,8830,8790,1151
|
|
20240226,103800,260492870,8810,8810,8810,8810,0
|
|
20240226,103700,260492870,8810,8820,8820,8810,120
|
|
20240226,103600,259434790,8820,8820,8820,8820,151
|
|
20240226,103500,258102970,8820,8820,8820,8820,13
|
|
20240226,103400,257988310,8820,8830,8830,8820,12
|
|
20240226,103300,257882380,8840,8830,8840,8830,337
|
|
20240226,103200,254906120,8830,8820,8830,8820,28
|
|
20240226,103100,254659150,8830,8820,8830,8820,381
|
|
20240226,103000,251295200,8830,8820,8830,8820,46
|
|
20240226,102900,250889100,8830,8830,8830,8830,0
|
|
20240226,102800,250889100,8830,8790,8830,8790,83
|
|
20240226,102700,250158330,8790,8790,8790,8790,2
|
|
20240226,102600,250140750,8790,8790,8790,8790,0
|
|
20240226,102500,250140750,8790,8790,8790,8790,0
|
|
20240226,102400,250140750,8790,8790,8790,8790,11
|
|
20240226,102300,250044060,8790,8790,8790,8790,0
|
|
20240226,102200,250044060,8790,8790,8790,8790,12
|
|
20240226,102100,249938580,8780,8780,8780,8780,0
|
|
20240226,102000,249938580,8780,8780,8780,8780,0
|
|
20240226,101900,249938580,8780,8780,8780,8780,1
|
|
20240226,101800,249929800,8780,8790,8790,8780,4
|
|
20240226,101700,249894660,8790,8790,8790,8790,80
|
|
20240226,101600,249191460,8790,8790,8790,8790,202
|
|
20240226,101500,247415880,8790,8790,8790,8790,0
|
|
20240226,101400,247415880,8790,8790,8790,8790,0
|
|
20240226,101300,247415880,8790,8800,8810,8790,1111
|
|
20240226,101200,237638160,8790,8790,8790,8790,4
|
|
20240226,101100,237603000,8810,8810,8810,8810,0
|
|
20240226,101000,237603000,8810,8810,8810,8810,0
|
|
20240226,100900,237603000,8810,8810,8810,8810,0
|
|
20240226,100800,237603000,8810,8810,8810,8810,0
|
|
20240226,100700,237603000,8810,8810,8810,8810,0
|
|
20240226,100600,237603000,8810,8810,8810,8810,0
|
|
20240226,100500,237603000,8810,8830,8830,8810,163
|
|
20240226,100400,236165820,8830,8830,8840,8820,433
|
|
20240226,100300,232342530,8840,8840,8840,8840,1
|
|
20240226,100200,232333690,8850,8850,8850,8850,1
|
|
20240226,100100,232324840,8850,8830,8850,8830,1169
|
|
20240226,100000,221994870,8850,8830,8850,8790,2161
|
|
20240226,095900,202902250,8830,8830,8840,8830,140
|
|
20240226,095800,201665650,8800,8820,8840,8800,1903
|
|
20240226,095700,184880550,8820,8820,8820,8820,0
|
|
20240226,095600,184880550,8820,8790,8820,8790,2830
|
|
20240226,095500,159976440,8800,8800,8800,8800,0
|
|
20240226,095400,159976440,8800,8800,8800,8800,3
|
|
20240226,095300,159950040,8810,8770,8810,8770,1907
|
|
20240226,095200,143177410,8760,8770,8800,8760,1381
|
|
20240226,095100,131049970,8750,8750,8750,8750,0
|
|
20240226,095000,131049970,8750,8750,8750,8750,0
|
|
20240226,094900,131049970,8750,8760,8760,8750,201
|
|
20240226,094800,129289270,8770,8770,8770,8770,73
|
|
20240226,094700,128649060,8780,8750,8800,8750,2268
|
|
20240226,094600,108749450,8760,8740,8760,8740,174
|
|
20240226,094500,107226480,8750,8750,8750,8750,0
|
|
20240226,094400,107226480,8750,8750,8750,8730,88
|
|
20240226,094300,106458080,8750,8750,8750,8750,1
|
|
20240226,094200,106449330,8760,8730,8760,8730,335
|
|
20240226,094100,103520910,8730,8740,8760,8730,325
|
|
20240226,094000,100679440,8740,8740,8770,8740,242
|
|
20240226,093900,98562410,8740,8740,8740,8740,500
|
|
20240226,093800,94192410,8790,8760,8790,8740,626
|
|
20240226,093700,88710240,8760,8760,8760,8760,74
|
|
20240226,093600,88062000,8760,8770,8770,8760,126
|
|
20240226,093500,86958230,8810,8810,8810,8810,2
|
|
20240226,093400,86940610,8810,8810,8810,8810,0
|
|
20240226,093300,86940610,8810,8810,8810,8810,0
|
|
20240226,093200,86940610,8810,8770,8810,8770,356
|
|
20240226,093100,83816250,8770,8770,8770,8770,0
|
|
20240226,093000,83816250,8770,8780,8810,8770,2374
|
|
20240226,092900,62971640,8800,8800,8800,8800,0
|
|
20240226,092800,62971640,8800,8790,8800,8780,343
|
|
20240226,092700,59957750,8790,8790,8790,8790,0
|
|
20240226,092600,59957750,8790,8790,8790,8790,11
|
|
20240226,092500,59861060,8810,8780,8810,8780,2178
|
|
20240226,092400,40714850,8790,8790,8790,8790,0
|
|
20240226,092300,40714850,8790,8790,8790,8790,0
|
|
20240226,092200,40714850,8790,8790,8790,8740,277
|
|
20240226,092100,38286170,8790,8790,8790,8790,0
|
|
20240226,092000,38286170,8790,8740,8790,8740,60
|
|
20240226,091900,37761120,8740,8790,8790,8740,40
|
|
20240226,091800,37410770,8770,8770,8770,8770,74
|
|
20240226,091700,36761790,8790,8790,8790,8790,0
|
|
20240226,091600,36761790,8790,8790,8790,8790,1
|
|
20240226,091500,36753000,8790,8790,8790,8790,0
|
|
20240226,091400,36753000,8790,8790,8790,8790,0
|
|
20240226,091300,36753000,8790,8790,8790,8790,5
|
|
20240226,091200,36709050,8790,8770,8800,8760,645
|
|
20240226,091100,31053110,8770,8770,8770,8770,0
|
|
20240226,091000,31053110,8770,8770,8770,8770,120
|
|
20240226,090900,30000710,8810,8810,8810,8810,0
|
|
20240226,090800,30000710,8810,8810,8810,8810,0
|
|
20240226,090700,30000710,8810,8810,8810,8810,0
|
|
20240226,090600,30000710,8810,8810,8810,8810,0
|
|
20240226,090500,30000710,8810,8770,8810,8770,364
|
|
20240226,090400,26805870,8780,8780,8790,8780,492
|
|
20240226,090300,22485370,8780,8780,8810,8780,524
|
|
20240226,090200,17879970,8800,8810,8810,8780,232
|
|
20240226,090100,15838310,8810,8820,8820,8810,170
|
|
20240226,090000,14340600,8820,8780,8820,8760,1608
|