599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185600,563011270,18770,18770,18770,18770,357
|
|
20240226,185500,563011270,18770,18770,18770,18770,0
|
|
20240226,185400,563011270,18770,18770,18770,18770,0
|
|
20240226,185300,563011270,18770,18770,18770,18770,0
|
|
20240226,185200,563011270,18770,18770,18770,18770,0
|
|
20240226,185100,563011270,18770,18770,18770,18770,0
|
|
20240226,185000,563011270,18770,18770,18770,18770,0
|
|
20240226,184900,563011270,18770,18770,18770,18770,0
|
|
20240226,184800,563011270,18770,18770,18770,18770,0
|
|
20240226,184700,563011270,18770,18770,18770,18770,0
|
|
20240226,184600,563011270,18770,18770,18770,18770,0
|
|
20240226,184500,563011270,18770,18770,18770,18770,0
|
|
20240226,184400,563011270,18770,18770,18770,18770,0
|
|
20240226,184300,563011270,18770,18770,18770,18770,0
|
|
20240226,184200,563011270,18770,18770,18770,18770,0
|
|
20240226,184100,563011270,18770,18770,18770,18770,0
|
|
20240226,184000,563011270,18770,18770,18770,18770,0
|
|
20240226,183900,563011270,18770,18770,18770,18770,0
|
|
20240226,183800,563011270,18770,18770,18770,18770,0
|
|
20240226,183700,563011270,18770,18770,18770,18770,0
|
|
20240226,183600,563011270,18770,18770,18770,18770,0
|
|
20240226,183500,563011270,18770,18770,18770,18770,0
|
|
20240226,183400,563011270,18770,18770,18770,18770,0
|
|
20240226,183300,563011270,18770,18770,18770,18770,0
|
|
20240226,183200,563011270,18770,18770,18770,18770,0
|
|
20240226,183100,563011270,18770,18770,18770,18770,0
|
|
20240226,183000,563011270,18770,18770,18770,18770,0
|
|
20240226,182900,563011270,18770,18770,18770,18770,0
|
|
20240226,182800,563011270,18770,18770,18770,18770,0
|
|
20240226,182700,563011270,18770,18770,18770,18770,0
|
|
20240226,182600,563011270,18770,18770,18770,18770,357
|
|
20240226,182500,563011270,18770,18770,18770,18770,0
|
|
20240226,182400,563011270,18770,18770,18770,18770,0
|
|
20240226,182300,563011270,18770,18770,18770,18770,0
|
|
20240226,182200,563011270,18770,18770,18770,18770,0
|
|
20240226,182100,563011270,18770,18770,18770,18770,0
|
|
20240226,182000,563011270,18770,18770,18770,18770,0
|
|
20240226,181900,563011270,18770,18770,18770,18770,0
|
|
20240226,181800,563011270,18770,18770,18770,18770,0
|
|
20240226,181700,563011270,18770,18770,18770,18770,0
|
|
20240226,181600,563011270,18770,18770,18770,18770,0
|
|
20240226,181500,563011270,18770,18770,18770,18770,0
|
|
20240226,181400,563011270,18770,18770,18770,18770,0
|
|
20240226,181300,563011270,18770,18770,18770,18770,0
|
|
20240226,181200,563011270,18770,18770,18770,18770,0
|
|
20240226,181100,563011270,18770,18770,18770,18770,0
|
|
20240226,181000,563011270,18770,18770,18770,18770,0
|
|
20240226,180900,563011270,18770,18770,18770,18770,0
|
|
20240226,180800,563011270,18770,18770,18770,18770,0
|
|
20240226,180700,563011270,18770,18770,18770,18770,0
|
|
20240226,180600,563011270,18770,18770,18770,18770,0
|
|
20240226,180500,563011270,18770,18770,18770,18770,0
|
|
20240226,180400,563011270,18770,18770,18770,18770,0
|
|
20240226,180300,563011270,18770,18770,18770,18770,0
|
|
20240226,180200,563011270,18770,18770,18770,18770,0
|
|
20240226,180100,563011270,18770,18770,18770,18770,0
|
|
20240226,180000,563011270,18770,18770,18770,18770,0
|
|
20240226,175900,563011270,18770,18770,18770,18770,0
|
|
20240226,175800,563011270,18770,18770,18770,18770,0
|
|
20240226,175700,563011270,18770,18770,18770,18770,0
|
|
20240226,175600,563011270,18770,18770,18770,18770,357
|
|
20240226,175500,563011270,18770,18770,18770,18770,0
|
|
20240226,175400,563011270,18770,18770,18770,18770,0
|
|
20240226,175300,563011270,18770,18770,18770,18770,0
|
|
20240226,175200,563011270,18770,18770,18770,18770,0
|
|
20240226,175100,563011270,18770,18770,18770,18770,0
|
|
20240226,175000,563011270,18770,18770,18770,18770,0
|
|
20240226,174900,563011270,18770,18770,18770,18770,0
|
|
20240226,174800,563011270,18770,18770,18770,18770,0
|
|
20240226,174700,563011270,18770,18770,18770,18770,0
|
|
20240226,174600,563011270,18770,18770,18770,18770,0
|
|
20240226,174500,563011270,18770,18770,18770,18770,0
|
|
20240226,174400,563011270,18770,18770,18770,18770,0
|
|
20240226,174300,563011270,18770,18770,18770,18770,0
|
|
20240226,174200,563011270,18770,18770,18770,18770,0
|
|
20240226,174100,563011270,18770,18770,18770,18770,0
|
|
20240226,174000,563011270,18770,18770,18770,18770,0
|
|
20240226,173900,563011270,18770,18770,18770,18770,0
|
|
20240226,173800,563011270,18770,18770,18770,18770,0
|
|
20240226,173700,563011270,18770,18770,18770,18770,0
|
|
20240226,173600,563011270,18770,18770,18770,18770,0
|
|
20240226,173500,563011270,18770,18770,18770,18770,0
|
|
20240226,173400,563011270,18770,18770,18770,18770,0
|
|
20240226,173300,563011270,18770,18770,18770,18770,0
|
|
20240226,173200,563011270,18770,18770,18770,18770,0
|
|
20240226,173100,563011270,18770,18770,18770,18770,0
|
|
20240226,173000,563011270,18770,18770,18770,18770,0
|
|
20240226,172900,563011270,18770,18770,18770,18770,0
|
|
20240226,172800,563011270,18770,18770,18770,18770,0
|
|
20240226,172700,563011270,18770,18770,18770,18770,0
|
|
20240226,172600,563011270,18770,18770,18770,18770,357
|
|
20240226,172500,563011270,18770,18770,18770,18770,0
|
|
20240226,172400,563011270,18770,18770,18770,18770,0
|
|
20240226,172300,563011270,18770,18770,18770,18770,0
|
|
20240226,172200,563011270,18770,18770,18770,18770,0
|
|
20240226,172100,563011270,18770,18770,18770,18770,0
|
|
20240226,172000,563011270,18770,18770,18770,18770,0
|
|
20240226,171900,563011270,18770,18770,18770,18770,0
|
|
20240226,171800,563011270,18770,18770,18770,18770,0
|
|
20240226,171700,563011270,18770,18770,18770,18770,0
|
|
20240226,171600,563011270,18770,18770,18770,18770,0
|
|
20240226,171500,563011270,18770,18770,18770,18770,0
|
|
20240226,171400,563011270,18770,18770,18770,18770,0
|
|
20240226,171300,563011270,18770,18770,18770,18770,0
|
|
20240226,171200,563011270,18770,18770,18770,18770,0
|
|
20240226,171100,563011270,18770,18770,18770,18770,0
|
|
20240226,171000,563011270,18770,18770,18770,18770,0
|
|
20240226,170900,563011270,18770,18770,18770,18770,0
|
|
20240226,170800,563011270,18770,18770,18770,18770,0
|
|
20240226,170700,563011270,18770,18770,18770,18770,0
|
|
20240226,170600,563011270,18770,18770,18770,18770,0
|
|
20240226,170500,563011270,18770,18770,18770,18770,0
|
|
20240226,170400,563011270,18770,18770,18770,18770,0
|
|
20240226,170300,563011270,18770,18770,18770,18770,0
|
|
20240226,170200,563011270,18770,18770,18770,18770,0
|
|
20240226,170100,563011270,18770,18770,18770,18770,0
|
|
20240226,170000,563011270,18770,18770,18770,18770,0
|
|
20240226,165900,563011270,18770,18770,18770,18770,0
|
|
20240226,165800,563011270,18770,18770,18770,18770,0
|
|
20240226,165700,563011270,18770,18770,18770,18770,0
|
|
20240226,165600,563011270,18770,18770,18770,18770,357
|
|
20240226,165500,563011270,18770,18770,18770,18770,0
|
|
20240226,165400,563011270,18770,18770,18770,18770,0
|
|
20240226,165300,563011270,18770,18770,18770,18770,0
|
|
20240226,165200,563011270,18770,18770,18770,18770,0
|
|
20240226,165100,563011270,18770,18770,18770,18770,0
|
|
20240226,165000,563011270,18770,18770,18770,18770,0
|
|
20240226,164900,563011270,18770,18770,18770,18770,0
|
|
20240226,164800,563011270,18770,18770,18770,18770,0
|
|
20240226,164700,563011270,18770,18770,18770,18770,0
|
|
20240226,164600,563011270,18770,18770,18770,18770,0
|
|
20240226,164500,563011270,18770,18770,18770,18770,0
|
|
20240226,164400,563011270,18770,18770,18770,18770,0
|
|
20240226,164300,563011270,18770,18770,18770,18770,0
|
|
20240226,164200,563011270,18770,18770,18770,18770,0
|
|
20240226,164100,563011270,18770,18770,18770,18770,0
|
|
20240226,164000,563011270,18770,18770,18770,18770,0
|
|
20240226,163900,563011270,18770,18770,18770,18770,0
|
|
20240226,163800,563011270,18770,18770,18770,18770,0
|
|
20240226,163700,563011270,18770,18770,18770,18770,0
|
|
20240226,163600,563011270,18770,18770,18770,18770,0
|
|
20240226,163500,563011270,18770,18770,18770,18770,0
|
|
20240226,163400,563011270,18770,18770,18770,18770,0
|
|
20240226,163300,563011270,18770,18770,18770,18770,0
|
|
20240226,163200,563011270,18770,18770,18770,18770,0
|
|
20240226,163100,563011270,18770,18770,18770,18770,0
|
|
20240226,163000,563011270,18770,18770,18770,18770,0
|
|
20240226,162900,563011270,18770,18770,18770,18770,0
|
|
20240226,162800,563011270,18770,18770,18770,18770,0
|
|
20240226,162700,563011270,18770,18770,18770,18770,0
|
|
20240226,162600,563011270,18770,18770,18770,18770,357
|
|
20240226,162500,563011270,18770,18770,18770,18770,0
|
|
20240226,162400,563011270,18770,18770,18770,18770,0
|
|
20240226,162300,563011270,18770,18770,18770,18770,0
|
|
20240226,162200,563011270,18770,18770,18770,18770,0
|
|
20240226,162100,563011270,18770,18770,18770,18770,0
|
|
20240226,162000,563011270,18770,18770,18770,18770,0
|
|
20240226,161900,563011270,18770,18770,18770,18770,0
|
|
20240226,161800,563011270,18770,18770,18770,18770,0
|
|
20240226,161700,563011270,18770,18770,18770,18770,0
|
|
20240226,161600,563011270,18770,18770,18770,18770,0
|
|
20240226,161500,563011270,18770,18770,18770,18770,0
|
|
20240226,161400,563011270,18770,18770,18770,18770,0
|
|
20240226,161300,563011270,18770,18770,18770,18770,0
|
|
20240226,161200,563011270,18770,18770,18770,18770,0
|
|
20240226,161100,563011270,18770,18770,18770,18770,0
|
|
20240226,161000,563011270,18770,18770,18770,18770,0
|
|
20240226,160900,563011270,18770,18770,18770,18770,0
|
|
20240226,160800,563011270,18770,18770,18770,18770,0
|
|
20240226,160700,563011270,18770,18770,18770,18770,0
|
|
20240226,160600,563011270,18770,18770,18770,18770,0
|
|
20240226,160500,563011270,18770,18770,18770,18770,0
|
|
20240226,160400,563011270,18770,18770,18770,18770,0
|
|
20240226,160300,563011270,18770,18770,18770,18770,0
|
|
20240226,160200,563011270,18770,18770,18770,18770,0
|
|
20240226,160100,563011270,18770,18770,18770,18770,0
|
|
20240226,160000,563011270,18770,18770,18770,18770,0
|
|
20240226,155900,563011270,18770,18770,18770,18770,0
|
|
20240226,155800,563011270,18770,18770,18770,18770,0
|
|
20240226,155700,563011270,18770,18770,18770,18770,0
|
|
20240226,155600,563011270,18770,18770,18770,18770,357
|
|
20240226,155500,563011270,18770,18770,18770,18770,0
|
|
20240226,155400,563011270,18770,18770,18770,18770,0
|
|
20240226,155300,563011270,18770,18770,18770,18770,0
|
|
20240226,155200,563011270,18770,18770,18770,18770,0
|
|
20240226,155100,563011270,18770,18770,18770,18770,0
|
|
20240226,155000,563011270,18770,18770,18770,18770,0
|
|
20240226,154900,563011270,18770,18770,18770,18770,0
|
|
20240226,154800,563011270,18770,18770,18770,18770,0
|
|
20240226,154700,563011270,18770,18770,18770,18770,0
|
|
20240226,154600,563011270,18770,18770,18770,18770,0
|
|
20240226,154500,563011270,18770,18770,18770,18770,0
|
|
20240226,154400,563011270,18770,18770,18770,18770,0
|
|
20240226,154300,563011270,18770,18770,18770,18770,0
|
|
20240226,154200,563011270,18770,18770,18770,18770,0
|
|
20240226,154100,563011270,18770,18770,18770,18770,0
|
|
20240226,154000,563011270,18770,18770,18770,18770,0
|
|
20240226,153900,563011270,18770,18770,18770,18770,0
|
|
20240226,153800,563011270,18770,18770,18770,18770,0
|
|
20240226,153700,563011270,18770,18770,18770,18770,0
|
|
20240226,153600,563011270,18770,18770,18770,18770,0
|
|
20240226,153500,563011270,18770,18770,18770,18770,0
|
|
20240226,153400,563011270,18770,18770,18770,18770,0
|
|
20240226,153300,563011270,18770,18770,18770,18770,0
|
|
20240226,153200,563011270,18770,18770,18770,18770,0
|
|
20240226,153100,563011270,18770,18770,18770,18770,0
|
|
20240226,153000,563011270,18770,18770,18770,18770,357
|
|
20240226,152900,556310380,18770,18770,18770,18770,0
|
|
20240226,152800,556310380,18770,18770,18770,18770,0
|
|
20240226,152700,556310380,18770,18770,18770,18770,0
|
|
20240226,152600,556310380,18770,18770,18770,18770,0
|
|
20240226,152500,556310380,18770,18770,18770,18770,0
|
|
20240226,152400,556310380,18770,18770,18770,18770,0
|
|
20240226,152300,556310380,18770,18770,18770,18770,0
|
|
20240226,152200,556310380,18770,18770,18770,18770,0
|
|
20240226,152100,556310380,18770,18770,18770,18770,0
|
|
20240226,152000,556310380,18770,18770,18770,18770,0
|
|
20240226,151900,556310380,18770,18800,18810,18770,294
|
|
20240226,151800,550786910,18800,18800,18800,18800,12
|
|
20240226,151700,550561310,18800,18800,18800,18800,3
|
|
20240226,151600,550504910,18800,18800,18810,18800,30
|
|
20240226,151500,549940710,18810,18810,18810,18810,1
|
|
20240226,151400,549921900,18800,18810,18810,18800,18
|
|
20240226,151300,549583460,18800,18810,18810,18800,172
|
|
20240226,151200,546349830,18810,18800,18820,18800,265
|
|
20240226,151100,541367790,18820,18820,18820,18820,0
|
|
20240226,151000,541367790,18820,18810,18820,18810,23
|
|
20240226,150900,540934950,18820,18820,18820,18820,0
|
|
20240226,150800,540934950,18820,18820,18820,18820,1
|
|
20240226,150700,540916130,18820,18800,18820,18800,184
|
|
20240226,150600,537456870,18800,18810,18810,18800,169
|
|
20240226,150500,534279660,18810,18810,18810,18810,93
|
|
20240226,150400,532530330,18810,18810,18810,18810,0
|
|
20240226,150300,532530330,18810,18810,18810,18810,1
|
|
20240226,150200,532511520,18810,18810,18810,18810,2
|
|
20240226,150100,532473900,18810,18810,18810,18810,3
|
|
20240226,150000,532417470,18810,18820,18820,18810,8
|
|
20240226,145900,532266930,18820,18820,18820,18820,0
|
|
20240226,145800,532266930,18820,18820,18820,18820,1
|
|
20240226,145700,532248110,18820,18800,18820,18800,62
|
|
20240226,145600,531082270,18830,18830,18830,18830,0
|
|
20240226,145500,531082270,18830,18810,18830,18810,21
|
|
20240226,145400,530686860,18810,18820,18820,18810,83
|
|
20240226,145300,529125410,18820,18820,18820,18820,0
|
|
20240226,145200,529125410,18820,18820,18820,18820,0
|
|
20240226,145100,529125410,18820,18820,18820,18820,10
|
|
20240226,145000,528937210,18820,18820,18820,18820,0
|
|
20240226,144900,528937210,18820,18820,18820,18820,104
|
|
20240226,144800,526979930,18830,18820,18830,18820,12
|
|
20240226,144700,526754070,18830,18820,18830,18820,68
|
|
20240226,144600,525474300,18830,18830,18830,18830,0
|
|
20240226,144500,525474300,18830,18830,18830,18830,31
|
|
20240226,144400,524890570,18820,18820,18820,18820,5
|
|
20240226,144300,524796470,18820,18820,18830,18820,52
|
|
20240226,144200,523817820,18820,18830,18830,18820,10
|
|
20240226,144100,523629570,18830,18830,18830,18830,0
|
|
20240226,144000,523629570,18830,18830,18830,18830,0
|
|
20240226,143900,523629570,18830,18830,18830,18830,1
|
|
20240226,143800,523610740,18840,18830,18840,18830,3
|
|
20240226,143700,523554240,18830,18830,18830,18830,4
|
|
20240226,143600,523478920,18830,18830,18830,18830,2
|
|
20240226,143500,523441260,18840,18840,18840,18840,0
|
|
20240226,143400,523441260,18840,18840,18840,18840,11
|
|
20240226,143300,523234020,18840,18840,18840,18840,0
|
|
20240226,143200,523234020,18840,18840,18840,18840,1
|
|
20240226,143100,523215180,18840,18840,18840,18840,0
|
|
20240226,143000,523215180,18840,18840,18840,18840,0
|
|
20240226,142900,523215180,18840,18830,18840,18830,2
|
|
20240226,142800,523177510,18810,18810,18810,18810,1
|
|
20240226,142700,523158700,18820,18820,18820,18820,1
|
|
20240226,142600,523139880,18830,18830,18830,18830,63
|
|
20240226,142500,521953590,18850,18840,18850,18840,147
|
|
20240226,142400,519184070,18850,18850,18850,18850,0
|
|
20240226,142300,519184070,18850,18840,18850,18840,124
|
|
20240226,142200,516846810,18840,18840,18840,18840,2
|
|
20240226,142100,516809130,18840,18840,18840,18840,0
|
|
20240226,142000,516809130,18840,18840,18840,18840,1
|
|
20240226,141900,516790290,18830,18830,18830,18830,72
|
|
20240226,141800,515434530,18830,18820,18830,18820,3
|
|
20240226,141700,515378060,18810,18810,18810,18810,0
|
|
20240226,141600,515378060,18810,18810,18810,18810,3
|
|
20240226,141500,515321630,18810,18810,18810,18810,0
|
|
20240226,141400,515321630,18810,18830,18830,18810,147
|
|
20240226,141300,512553750,18830,18830,18830,18830,18
|
|
20240226,141200,512214810,18830,18830,18830,18830,9
|
|
20240226,141100,512045340,18830,18830,18830,18830,10
|
|
20240226,141000,511857040,18820,18820,18820,18820,0
|
|
20240226,140900,511857040,18820,18820,18820,18820,0
|
|
20240226,140800,511857040,18820,18820,18820,18820,50
|
|
20240226,140700,510916040,18830,18830,18830,18830,0
|
|
20240226,140600,510916040,18830,18830,18830,18830,5
|
|
20240226,140500,510821890,18830,18830,18830,18830,0
|
|
20240226,140400,510821890,18830,18830,18830,18830,0
|
|
20240226,140300,510821890,18830,18830,18830,18830,0
|
|
20240226,140200,510821890,18830,18830,18830,18830,0
|
|
20240226,140100,510821890,18830,18830,18830,18830,0
|
|
20240226,140000,510821890,18830,18830,18830,18830,0
|
|
20240226,135900,510821890,18830,18830,18830,18830,1
|
|
20240226,135800,510803060,18820,18820,18820,18820,10
|
|
20240226,135700,510614860,18830,18840,18840,18830,19
|
|
20240226,135600,510256960,18810,18810,18810,18810,0
|
|
20240226,135500,510256960,18810,18820,18820,18810,70
|
|
20240226,135400,508939590,18860,18860,18860,18860,0
|
|
20240226,135300,508939590,18860,18860,18860,18860,0
|
|
20240226,135200,508939590,18860,18860,18860,18860,125
|
|
20240226,135100,506582090,18860,18860,18860,18860,63
|
|
20240226,135000,505393910,18860,18860,18860,18860,1
|
|
20240226,134900,505375050,18860,18860,18860,18860,0
|
|
20240226,134800,505375050,18860,18860,18860,18860,0
|
|
20240226,134700,505375050,18860,18860,18860,18860,0
|
|
20240226,134600,505375050,18860,18860,18860,18860,0
|
|
20240226,134500,505375050,18860,18860,18860,18860,0
|
|
20240226,134400,505375050,18860,18800,18860,18800,2688
|
|
20240226,134300,454835910,18800,18800,18800,18800,0
|
|
20240226,134200,454835910,18800,18800,18800,18800,0
|
|
20240226,134100,454835910,18800,18800,18800,18800,3
|
|
20240226,134000,454779510,18800,18800,18800,18800,1
|
|
20240226,133900,454760710,18790,18790,18790,18790,20
|
|
20240226,133800,454384910,18790,18780,18790,18780,14
|
|
20240226,133700,454121940,18780,18790,18790,18780,49
|
|
20240226,133600,453201620,18790,18790,18790,18790,273
|
|
20240226,133500,448071950,18800,18800,18800,18800,2
|
|
20240226,133400,448034350,18800,18800,18800,18800,5
|
|
20240226,133300,447940350,18790,18790,18790,18790,0
|
|
20240226,133200,447940350,18790,18790,18790,18790,0
|
|
20240226,133100,447940350,18790,18800,18800,18790,4
|
|
20240226,133000,447865160,18800,18800,18800,18800,0
|
|
20240226,132900,447865160,18800,18800,18800,18800,0
|
|
20240226,132800,447865160,18800,18800,18800,18800,2
|
|
20240226,132700,447827560,18800,18820,18820,18800,284
|
|
20240226,132600,442487760,18830,18830,18830,18830,0
|
|
20240226,132500,442487760,18830,18830,18830,18800,574
|
|
20240226,132400,431693760,18830,18830,18830,18830,14
|
|
20240226,132300,431430140,18830,18830,18830,18830,1
|
|
20240226,132200,431411310,18830,18830,18830,18830,0
|
|
20240226,132100,431411310,18830,18830,18830,18830,0
|
|
20240226,132000,431411310,18830,18830,18830,18830,0
|
|
20240226,131900,431411310,18830,18830,18830,18830,16
|
|
20240226,131800,431110030,18830,18830,18830,18830,0
|
|
20240226,131700,431110030,18830,18820,18830,18810,179
|
|
20240226,131600,427742860,18830,18820,18830,18820,37
|
|
20240226,131500,427046500,18830,18840,18840,18830,8
|
|
20240226,131400,426895820,18840,18840,18840,18840,98
|
|
20240226,131300,425049500,18840,18840,18840,18840,0
|
|
20240226,131200,425049500,18840,18840,18840,18840,0
|
|
20240226,131100,425049500,18840,18840,18840,18840,0
|
|
20240226,131000,425049500,18840,18840,18840,18840,6
|
|
20240226,130900,424936460,18840,18850,18860,18840,70
|
|
20240226,130800,423617060,18850,18850,18850,18850,56
|
|
20240226,130700,422561460,18860,18860,18860,18860,0
|
|
20240226,130600,422561460,18860,18860,18860,18860,11
|
|
20240226,130500,422354000,18860,18860,18860,18860,0
|
|
20240226,130400,422354000,18860,18860,18860,18860,0
|
|
20240226,130300,422354000,18860,18850,18860,18850,22
|
|
20240226,130200,421939290,18850,18860,18860,18850,242
|
|
20240226,130100,417376980,18860,18860,18860,18860,2
|
|
20240226,130000,417339260,18870,18860,18870,18860,3
|
|
20240226,125900,417282660,18860,18890,18890,18860,169
|
|
20240226,125800,414093590,18900,18900,18900,18900,10
|
|
20240226,125700,413904590,18900,18900,18900,18900,7
|
|
20240226,125600,413772290,18900,18900,18900,18900,0
|
|
20240226,125500,413772290,18900,18900,18900,18900,0
|
|
20240226,125400,413772290,18900,18900,18900,18900,0
|
|
20240226,125300,413772290,18900,18890,18900,18890,156
|
|
20240226,125200,410824220,18890,18890,18890,18890,7
|
|
20240226,125100,410691990,18900,18890,18900,18890,54
|
|
20240226,125000,409671910,18900,18900,18900,18900,0
|
|
20240226,124900,409671910,18900,18900,18900,18900,1
|
|
20240226,124800,409653010,18880,18880,18880,18880,0
|
|
20240226,124700,409653010,18880,18880,18880,18880,0
|
|
20240226,124600,409653010,18880,18880,18880,18880,0
|
|
20240226,124500,409653010,18880,18880,18880,18880,0
|
|
20240226,124400,409653010,18880,18880,18880,18880,0
|
|
20240226,124300,409653010,18880,18890,18890,18880,7
|
|
20240226,124200,409520810,18890,18890,18890,18890,0
|
|
20240226,124100,409520810,18890,18890,18890,18890,0
|
|
20240226,124000,409520810,18890,18890,18890,18890,10
|
|
20240226,123900,409331910,18890,18890,18890,18890,0
|
|
20240226,123800,409331910,18890,18890,18890,18890,0
|
|
20240226,123700,409331910,18890,18900,18900,18890,197
|
|
20240226,123600,405609520,18900,18900,18900,18900,0
|
|
20240226,123500,405609520,18900,18900,18900,18900,0
|
|
20240226,123400,405609520,18900,18900,18900,18900,0
|
|
20240226,123300,405609520,18900,18900,18900,18900,0
|
|
20240226,123200,405609520,18900,18900,18900,18900,0
|
|
20240226,123100,405609520,18900,18900,18900,18900,0
|
|
20240226,123000,405609520,18900,18900,18900,18900,0
|
|
20240226,122900,405609520,18900,18900,18900,18900,0
|
|
20240226,122800,405609520,18900,18900,18900,18900,3
|
|
20240226,122700,405552820,18900,18900,18900,18900,45
|
|
20240226,122600,404702320,18900,18900,18900,18900,0
|
|
20240226,122500,404702320,18900,18900,18900,18900,21
|
|
20240226,122400,404305420,18900,18890,18900,18890,32
|
|
20240226,122300,403700820,18890,18890,18890,18890,0
|
|
20240226,122200,403700820,18890,18890,18890,18890,0
|
|
20240226,122100,403700820,18890,18890,18890,18890,0
|
|
20240226,122000,403700820,18890,18890,18890,18890,0
|
|
20240226,121900,403700820,18890,18890,18890,18890,0
|
|
20240226,121800,403700820,18890,18890,18890,18890,0
|
|
20240226,121700,403700820,18890,18890,18890,18890,0
|
|
20240226,121600,403700820,18890,18890,18890,18890,1
|
|
20240226,121500,403681930,18890,18900,18900,18890,10
|
|
20240226,121400,403493000,18890,18890,18890,18890,0
|
|
20240226,121300,403493000,18890,18890,18890,18890,0
|
|
20240226,121200,403493000,18890,18890,18890,18890,11
|
|
20240226,121100,403285210,18910,18910,18910,18910,0
|
|
20240226,121000,403285210,18910,18900,18910,18900,14
|
|
20240226,120900,403020570,18900,18900,18900,18900,0
|
|
20240226,120800,403020570,18900,18910,18910,18900,82
|
|
20240226,120700,401470750,18910,18910,18910,18910,0
|
|
20240226,120600,401470750,18910,18910,18910,18910,0
|
|
20240226,120500,401470750,18910,18910,18910,18910,0
|
|
20240226,120400,401470750,18910,18910,18910,18910,0
|
|
20240226,120300,401470750,18910,18910,18910,18910,30
|
|
20240226,120200,400903450,18910,18910,18910,18910,0
|
|
20240226,120100,400903450,18910,18910,18910,18910,10
|
|
20240226,120000,400714350,18910,18910,18910,18910,10
|
|
20240226,115900,400525250,18910,18910,18910,18910,1
|
|
20240226,115800,400506340,18900,18900,18900,18900,0
|
|
20240226,115700,400506340,18900,18900,18900,18900,0
|
|
20240226,115600,400506340,18900,18900,18900,18900,0
|
|
20240226,115500,400506340,18900,18900,18900,18900,1
|
|
20240226,115400,400487440,18900,18900,18900,18900,2
|
|
20240226,115300,400449640,18900,18900,18900,18900,0
|
|
20240226,115200,400449640,18900,18900,18900,18900,0
|
|
20240226,115100,400449640,18900,18900,18900,18900,0
|
|
20240226,115000,400449640,18900,18900,18900,18900,0
|
|
20240226,114900,400449640,18900,18900,18900,18900,0
|
|
20240226,114800,400449640,18900,18900,18900,18900,7
|
|
20240226,114700,400317340,18890,18890,18890,18890,0
|
|
20240226,114600,400317340,18890,18890,18890,18890,0
|
|
20240226,114500,400317340,18890,18890,18890,18890,0
|
|
20240226,114400,400317340,18890,18890,18890,18890,0
|
|
20240226,114300,400317340,18890,18890,18890,18890,0
|
|
20240226,114200,400317340,18890,18890,18890,18890,0
|
|
20240226,114100,400317340,18890,18890,18890,18890,39
|
|
20240226,114000,399580630,18890,18890,18890,18890,5
|
|
20240226,113900,399486180,18890,18890,18890,18890,4
|
|
20240226,113800,399410620,18890,18890,18890,18890,1
|
|
20240226,113700,399391730,18890,18890,18890,18890,0
|
|
20240226,113600,399391730,18890,18890,18890,18890,1
|
|
20240226,113500,399372840,18900,18880,18900,18880,5
|
|
20240226,113400,399278420,18880,18870,18880,18870,12
|
|
20240226,113300,399051900,18880,18900,18900,18880,3
|
|
20240226,113200,398995240,18900,18900,18900,18900,0
|
|
20240226,113100,398995240,18900,18860,18900,18860,3
|
|
20240226,113000,398938590,18870,18870,18870,18870,0
|
|
20240226,112900,398938590,18870,18870,18870,18870,1
|
|
20240226,112800,398919720,18880,18880,18880,18880,1
|
|
20240226,112700,398900840,18880,18880,18880,18880,2
|
|
20240226,112600,398863080,18900,18910,18910,18900,173
|
|
20240226,112500,395593360,18910,18910,18910,18910,0
|
|
20240226,112400,395593360,18910,18910,18910,18910,0
|
|
20240226,112300,395593360,18910,18910,18910,18910,0
|
|
20240226,112200,395593360,18910,18910,18910,18910,1
|
|
20240226,112100,395574450,18880,18880,18880,18880,0
|
|
20240226,112000,395574450,18880,18880,18880,18880,0
|
|
20240226,111900,395574450,18880,18880,18880,18880,0
|
|
20240226,111800,395574450,18880,18880,18880,18880,0
|
|
20240226,111700,395574450,18880,18880,18880,18880,2
|
|
20240226,111600,395536690,18870,18870,18870,18870,24
|
|
20240226,111500,395083810,18870,18870,18870,18870,0
|
|
20240226,111400,395083810,18870,18870,18870,18870,1
|
|
20240226,111300,395064940,18870,18870,18870,18870,0
|
|
20240226,111200,395064940,18870,18850,18870,18850,98
|
|
20240226,111100,393217400,18850,18850,18850,18850,0
|
|
20240226,111000,393217400,18850,18850,18850,18850,0
|
|
20240226,110900,393217400,18850,18850,18850,18850,0
|
|
20240226,110800,393217400,18850,18850,18850,18850,0
|
|
20240226,110700,393217400,18850,18850,18850,18850,0
|
|
20240226,110600,393217400,18850,18850,18850,18850,1
|
|
20240226,110500,393198550,18850,18850,18850,18850,0
|
|
20240226,110400,393198550,18850,18850,18850,18850,0
|
|
20240226,110300,393198550,18850,18850,18850,18850,4
|
|
20240226,110200,393123150,18850,18850,18850,18850,0
|
|
20240226,110100,393123150,18850,18850,18850,18850,0
|
|
20240226,110000,393123150,18850,18850,18850,18850,0
|
|
20240226,105900,393123150,18850,18850,18850,18850,2
|
|
20240226,105800,393085450,18800,18800,18800,18800,0
|
|
20240226,105700,393085450,18800,18800,18800,18800,0
|
|
20240226,105600,393085450,18800,18800,18800,18800,0
|
|
20240226,105500,393085450,18800,18850,18850,18800,21
|
|
20240226,105400,392690600,18800,18800,18800,18800,70
|
|
20240226,105300,391374600,18800,18800,18800,18800,39
|
|
20240226,105200,390641400,18800,18800,18800,18800,10
|
|
20240226,105100,390453400,18800,18800,18800,18800,16
|
|
20240226,105000,390152600,18800,18800,18850,18790,366
|
|
20240226,104900,383273710,18850,18850,18850,18850,0
|
|
20240226,104800,383273710,18850,18800,18850,18800,31
|
|
20240226,104700,382690860,18800,18800,18800,18800,70
|
|
20240226,104600,381374860,18800,18800,18800,18800,0
|
|
20240226,104500,381374860,18800,18800,18800,18800,0
|
|
20240226,104400,381374860,18800,18800,18800,18800,0
|
|
20240226,104300,381374860,18800,18800,18800,18800,0
|
|
20240226,104200,381374860,18800,18810,18810,18800,200
|
|
20240226,104100,377613550,18800,18800,18800,18800,0
|
|
20240226,104000,377613550,18800,18800,18800,18800,0
|
|
20240226,103900,377613550,18800,18800,18800,18800,0
|
|
20240226,103800,377613550,18800,18800,18800,18800,0
|
|
20240226,103700,377613550,18800,18800,18800,18800,24
|
|
20240226,103600,377162350,18790,18800,18800,18790,114
|
|
20240226,103500,375019160,18800,18800,18800,18800,1
|
|
20240226,103400,375000360,18780,18780,18780,18780,10
|
|
20240226,103300,374812560,18800,18800,18800,18800,0
|
|
20240226,103200,374812560,18800,18800,18800,18800,0
|
|
20240226,103100,374812560,18800,18800,18800,18800,0
|
|
20240226,103000,374812560,18800,18800,18800,18800,0
|
|
20240226,102900,374812560,18800,18760,18800,18740,237
|
|
20240226,102800,370370520,18800,18790,18800,18740,1690
|
|
20240226,102700,338662350,18800,18820,18820,18800,318
|
|
20240226,102600,332683800,18810,18810,18810,18810,6
|
|
20240226,102500,332570940,18800,18800,18800,18800,0
|
|
20240226,102400,332570940,18800,18800,18800,18800,0
|
|
20240226,102300,332570940,18800,18800,18800,18800,0
|
|
20240226,102200,332570940,18800,18800,18800,18800,0
|
|
20240226,102100,332570940,18800,18800,18800,18800,20
|
|
20240226,102000,332194940,18800,18810,18810,18800,5
|
|
20240226,101900,332100920,18810,18810,18820,18810,164
|
|
20240226,101800,329015780,18810,18840,18840,18810,1106
|
|
20240226,101700,308199810,18850,18850,18850,18850,52
|
|
20240226,101600,307219610,18860,18860,18860,18860,3365
|
|
20240226,101500,243755710,18860,18860,18860,18860,0
|
|
20240226,101400,243755710,18860,18860,18860,18860,611
|
|
20240226,101300,232232250,18860,18890,18890,18860,5883
|
|
20240226,101200,121105650,18900,18900,18900,18900,123
|
|
20240226,101100,118780950,18910,18910,18910,18910,0
|
|
20240226,101000,118780950,18910,18910,18910,18910,0
|
|
20240226,100900,118780950,18910,18910,18910,18910,0
|
|
20240226,100800,118780950,18910,18910,18910,18910,0
|
|
20240226,100700,118780950,18910,18910,18910,18910,164
|
|
20240226,100600,115679710,18930,18930,18930,18930,0
|
|
20240226,100500,115679710,18930,18930,18930,18930,28
|
|
20240226,100400,115149670,18930,18930,18930,18930,0
|
|
20240226,100300,115149670,18930,18930,18930,18930,1
|
|
20240226,100200,115130740,18900,18900,18900,18900,0
|
|
20240226,100100,115130740,18900,18900,18900,18900,185
|
|
20240226,100000,111634240,18930,18930,18930,18930,1
|
|
20240226,095900,111615310,18910,18910,18910,18910,0
|
|
20240226,095800,111615310,18910,18910,18910,18910,0
|
|
20240226,095700,111615310,18910,18910,18910,18910,0
|
|
20240226,095600,111615310,18910,18910,18910,18910,3
|
|
20240226,095500,111558580,18910,18910,18920,18910,22
|
|
20240226,095400,111142550,18910,18910,18910,18910,4
|
|
20240226,095300,111066910,18910,18910,18930,18910,340
|
|
20240226,095200,104637470,18920,18910,18930,18910,35
|
|
20240226,095100,103974970,18910,18920,18920,18910,492
|
|
20240226,095000,94671180,18930,18930,18930,18930,1
|
|
20240226,094900,94652250,18910,18910,18910,18910,0
|
|
20240226,094800,94652250,18910,18920,18920,18910,117
|
|
20240226,094700,92439680,18920,18920,18920,18920,66
|
|
20240226,094600,91190960,18920,18920,18920,18920,0
|
|
20240226,094500,91190960,18920,18920,18920,18920,7
|
|
20240226,094400,91058520,18910,18910,18910,18910,2
|
|
20240226,094300,91020700,18920,18920,18920,18920,2
|
|
20240226,094200,90982860,18920,18920,18920,18920,38
|
|
20240226,094100,90263900,18920,18920,18920,18920,2
|
|
20240226,094000,90226060,18920,18920,18920,18920,5
|
|
20240226,093900,90131460,18920,18920,18920,18920,3
|
|
20240226,093800,90074700,18920,18900,18920,18900,125
|
|
20240226,093700,87711630,18900,18890,18900,18890,21
|
|
20240226,093600,87314930,18900,18880,18900,18880,104
|
|
20240226,093500,85351370,18880,18870,18880,18870,50
|
|
20240226,093400,84407840,18880,18880,18880,18880,5
|
|
20240226,093300,84313440,18850,18850,18850,18850,120
|
|
20240226,093200,82051440,18850,18850,18850,18850,8
|
|
20240226,093100,81900640,18850,18840,18850,18840,574
|
|
20240226,093000,71086230,18840,18840,18840,18840,1
|
|
20240226,092900,71067390,18820,18820,18820,18820,119
|
|
20240226,092800,68827810,18810,18830,18830,18810,39
|
|
20240226,092700,68094130,18820,18850,18850,18820,290
|
|
20240226,092600,62632470,18850,18850,18850,18850,1
|
|
20240226,092500,62613620,18840,18890,18890,18840,147
|
|
20240226,092400,59842470,18890,18890,18890,18870,58
|
|
20240226,092300,58747880,18860,18860,18860,18860,5
|
|
20240226,092200,58653580,18860,18860,18860,18860,0
|
|
20240226,092100,58653580,18860,18860,18860,18860,0
|
|
20240226,092000,58653580,18860,18880,18880,18860,257
|
|
20240226,091900,53803610,18880,18890,18900,18870,458
|
|
20240226,091800,45157990,18900,18910,18910,18890,385
|
|
20240226,091700,37881340,18920,18930,18950,18920,60
|
|
20240226,091600,36745580,18930,18930,18930,18930,3
|
|
20240226,091500,36688790,18910,18970,18970,18910,320
|
|
20240226,091400,30631710,18980,19000,19000,18980,58
|
|
20240226,091300,29529730,19000,18980,19000,18980,13
|
|
20240226,091200,29282790,18950,18940,18950,18940,55
|
|
20240226,091100,28240740,18950,19000,19000,18950,3
|
|
20240226,091000,28183790,19070,19070,19070,19070,0
|
|
20240226,090900,28183790,19070,19000,19070,19000,26
|
|
20240226,090800,27688450,18950,19000,19000,18950,4
|
|
20240226,090700,27612580,18930,18970,18970,18930,111
|
|
20240226,090600,25510140,18980,19010,19050,18980,9
|
|
20240226,090500,25339110,19000,18960,19000,18960,14
|
|
20240226,090400,25073550,18970,18970,19090,18950,31
|
|
20240226,090300,24485720,19000,19010,19010,18980,257
|
|
20240226,090200,19602920,19030,19080,19080,19030,888
|
|
20240226,090100,2688210,19090,19100,19100,19070,25
|
|
20240226,090000,2210960,19060,19060,19060,19060,116
|