619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191600,1387855470,12850,12850,12850,12850,769
|
|
20240226,191500,1387855470,12850,12850,12850,12850,0
|
|
20240226,191400,1387855470,12850,12850,12850,12850,0
|
|
20240226,191300,1387855470,12850,12850,12850,12850,0
|
|
20240226,191200,1387855470,12850,12850,12850,12850,0
|
|
20240226,191100,1387855470,12850,12850,12850,12850,0
|
|
20240226,191000,1387855470,12850,12850,12850,12850,0
|
|
20240226,190900,1387855470,12850,12850,12850,12850,0
|
|
20240226,190800,1387855470,12850,12850,12850,12850,0
|
|
20240226,190700,1387855470,12850,12850,12850,12850,0
|
|
20240226,190600,1387855470,12850,12850,12850,12850,0
|
|
20240226,190500,1387855470,12850,12850,12850,12850,0
|
|
20240226,190400,1387855470,12850,12850,12850,12850,0
|
|
20240226,190300,1387855470,12850,12850,12850,12850,0
|
|
20240226,190200,1387855470,12850,12850,12850,12850,0
|
|
20240226,190100,1387855470,12850,12850,12850,12850,0
|
|
20240226,190000,1387855470,12850,12850,12850,12850,0
|
|
20240226,185900,1387855470,12850,12850,12850,12850,0
|
|
20240226,185800,1387855470,12850,12850,12850,12850,0
|
|
20240226,185700,1387855470,12850,12850,12850,12850,0
|
|
20240226,185600,1387855470,12850,12850,12850,12850,0
|
|
20240226,185500,1387855470,12850,12850,12850,12850,0
|
|
20240226,185400,1387855470,12850,12850,12850,12850,0
|
|
20240226,185300,1387855470,12850,12850,12850,12850,0
|
|
20240226,185200,1387855470,12850,12850,12850,12850,0
|
|
20240226,185100,1387855470,12850,12850,12850,12850,0
|
|
20240226,185000,1387855470,12850,12850,12850,12850,0
|
|
20240226,184900,1387855470,12850,12850,12850,12850,0
|
|
20240226,184800,1387855470,12850,12850,12850,12850,0
|
|
20240226,184700,1387855470,12850,12850,12850,12850,0
|
|
20240226,184600,1387855470,12850,12850,12850,12850,769
|
|
20240226,184500,1387855470,12850,12850,12850,12850,0
|
|
20240226,184400,1387855470,12850,12850,12850,12850,0
|
|
20240226,184300,1387855470,12850,12850,12850,12850,0
|
|
20240226,184200,1387855470,12850,12850,12850,12850,0
|
|
20240226,184100,1387855470,12850,12850,12850,12850,0
|
|
20240226,184000,1387855470,12850,12850,12850,12850,0
|
|
20240226,183900,1387855470,12850,12850,12850,12850,0
|
|
20240226,183800,1387855470,12850,12850,12850,12850,0
|
|
20240226,183700,1387855470,12850,12850,12850,12850,0
|
|
20240226,183600,1387855470,12850,12850,12850,12850,0
|
|
20240226,183500,1387855470,12850,12850,12850,12850,0
|
|
20240226,183400,1387855470,12850,12850,12850,12850,0
|
|
20240226,183300,1387855470,12850,12850,12850,12850,0
|
|
20240226,183200,1387855470,12850,12850,12850,12850,0
|
|
20240226,183100,1387855470,12850,12850,12850,12850,0
|
|
20240226,183000,1387855470,12850,12850,12850,12850,0
|
|
20240226,182900,1387855470,12850,12850,12850,12850,0
|
|
20240226,182800,1387855470,12850,12850,12850,12850,0
|
|
20240226,182700,1387855470,12850,12850,12850,12850,0
|
|
20240226,182600,1387855470,12850,12850,12850,12850,0
|
|
20240226,182500,1387855470,12850,12850,12850,12850,0
|
|
20240226,182400,1387855470,12850,12850,12850,12850,0
|
|
20240226,182300,1387855470,12850,12850,12850,12850,0
|
|
20240226,182200,1387855470,12850,12850,12850,12850,0
|
|
20240226,182100,1387855470,12850,12850,12850,12850,0
|
|
20240226,182000,1387855470,12850,12850,12850,12850,0
|
|
20240226,181900,1387855470,12850,12850,12850,12850,0
|
|
20240226,181800,1387855470,12850,12850,12850,12850,0
|
|
20240226,181700,1387855470,12850,12850,12850,12850,0
|
|
20240226,181600,1387855470,12850,12850,12850,12850,769
|
|
20240226,181500,1387855470,12850,12850,12850,12850,0
|
|
20240226,181400,1387855470,12850,12850,12850,12850,0
|
|
20240226,181300,1387855470,12850,12850,12850,12850,0
|
|
20240226,181200,1387855470,12850,12850,12850,12850,0
|
|
20240226,181100,1387855470,12850,12850,12850,12850,0
|
|
20240226,181000,1387855470,12850,12850,12850,12850,0
|
|
20240226,180900,1387855470,12850,12850,12850,12850,0
|
|
20240226,180800,1387855470,12850,12850,12850,12850,0
|
|
20240226,180700,1387855470,12850,12850,12850,12850,0
|
|
20240226,180600,1387855470,12850,12850,12850,12850,0
|
|
20240226,180500,1387855470,12850,12850,12850,12850,0
|
|
20240226,180400,1387855470,12850,12850,12850,12850,0
|
|
20240226,180300,1387855470,12850,12850,12850,12850,0
|
|
20240226,180200,1387855470,12850,12850,12850,12850,0
|
|
20240226,180100,1387855470,12850,12850,12850,12850,0
|
|
20240226,180000,1387855470,12850,12850,12850,12850,0
|
|
20240226,175900,1387855470,12850,12850,12850,12850,0
|
|
20240226,175800,1387855470,12850,12850,12850,12850,0
|
|
20240226,175700,1387855470,12850,12850,12850,12850,0
|
|
20240226,175600,1387855470,12850,12850,12850,12850,0
|
|
20240226,175500,1387855470,12850,12850,12850,12850,0
|
|
20240226,175400,1387855470,12850,12850,12850,12850,0
|
|
20240226,175300,1387855470,12850,12850,12850,12850,0
|
|
20240226,175200,1387855470,12850,12850,12850,12850,0
|
|
20240226,175100,1387855470,12850,12850,12850,12850,0
|
|
20240226,175000,1387855470,12850,12850,12850,12850,0
|
|
20240226,174900,1387855470,12850,12850,12850,12850,0
|
|
20240226,174800,1387855470,12850,12850,12850,12850,0
|
|
20240226,174700,1387855470,12850,12850,12850,12850,0
|
|
20240226,174600,1387855470,12850,12850,12850,12850,769
|
|
20240226,174500,1387855470,12850,12850,12850,12850,0
|
|
20240226,174400,1387855470,12850,12850,12850,12850,0
|
|
20240226,174300,1387855470,12850,12850,12850,12850,0
|
|
20240226,174200,1387855470,12850,12850,12850,12850,0
|
|
20240226,174100,1387855470,12850,12850,12850,12850,0
|
|
20240226,174000,1387855470,12850,12850,12850,12850,0
|
|
20240226,173900,1387855470,12850,12850,12850,12850,0
|
|
20240226,173800,1387855470,12850,12850,12850,12850,0
|
|
20240226,173700,1387855470,12850,12850,12850,12850,0
|
|
20240226,173600,1387855470,12850,12850,12850,12850,0
|
|
20240226,173500,1387855470,12850,12850,12850,12850,0
|
|
20240226,173400,1387855470,12850,12850,12850,12850,0
|
|
20240226,173300,1387855470,12850,12850,12850,12850,0
|
|
20240226,173200,1387855470,12850,12850,12850,12850,0
|
|
20240226,173100,1387855470,12850,12850,12850,12850,0
|
|
20240226,173000,1387855470,12850,12850,12850,12850,0
|
|
20240226,172900,1387855470,12850,12850,12850,12850,0
|
|
20240226,172800,1387855470,12850,12850,12850,12850,0
|
|
20240226,172700,1387855470,12850,12850,12850,12850,0
|
|
20240226,172600,1387855470,12850,12850,12850,12850,0
|
|
20240226,172500,1387855470,12850,12850,12850,12850,0
|
|
20240226,172400,1387855470,12850,12850,12850,12850,0
|
|
20240226,172300,1387855470,12850,12850,12850,12850,0
|
|
20240226,172200,1387855470,12850,12850,12850,12850,0
|
|
20240226,172100,1387855470,12850,12850,12850,12850,0
|
|
20240226,172000,1387855470,12850,12850,12850,12850,0
|
|
20240226,171900,1387855470,12850,12850,12850,12850,0
|
|
20240226,171800,1387855470,12850,12850,12850,12850,0
|
|
20240226,171700,1387855470,12850,12850,12850,12850,0
|
|
20240226,171600,1387855470,12850,12850,12850,12850,769
|
|
20240226,171500,1387855470,12850,12850,12850,12850,0
|
|
20240226,171400,1387855470,12850,12850,12850,12850,0
|
|
20240226,171300,1387855470,12850,12850,12850,12850,0
|
|
20240226,171200,1387855470,12850,12850,12850,12850,0
|
|
20240226,171100,1387855470,12850,12850,12850,12850,0
|
|
20240226,171000,1387855470,12850,12850,12850,12850,0
|
|
20240226,170900,1387855470,12850,12850,12850,12850,0
|
|
20240226,170800,1387855470,12850,12850,12850,12850,0
|
|
20240226,170700,1387855470,12850,12850,12850,12850,0
|
|
20240226,170600,1387855470,12850,12850,12850,12850,0
|
|
20240226,170500,1387855470,12850,12850,12850,12850,0
|
|
20240226,170400,1387855470,12850,12850,12850,12850,0
|
|
20240226,170300,1387855470,12850,12850,12850,12850,0
|
|
20240226,170200,1387855470,12850,12850,12850,12850,0
|
|
20240226,170100,1387855470,12850,12850,12850,12850,0
|
|
20240226,170000,1387855470,12850,12850,12850,12850,0
|
|
20240226,165900,1387855470,12850,12850,12850,12850,0
|
|
20240226,165800,1387855470,12850,12850,12850,12850,0
|
|
20240226,165700,1387855470,12850,12850,12850,12850,0
|
|
20240226,165600,1387855470,12850,12850,12850,12850,0
|
|
20240226,165500,1387855470,12850,12850,12850,12850,0
|
|
20240226,165400,1387855470,12850,12850,12850,12850,0
|
|
20240226,165300,1387855470,12850,12850,12850,12850,0
|
|
20240226,165200,1387855470,12850,12850,12850,12850,0
|
|
20240226,165100,1387855470,12850,12850,12850,12850,0
|
|
20240226,165000,1387855470,12850,12850,12850,12850,0
|
|
20240226,164900,1387855470,12850,12850,12850,12850,0
|
|
20240226,164800,1387855470,12850,12850,12850,12850,0
|
|
20240226,164700,1387855470,12850,12850,12850,12850,0
|
|
20240226,164600,1387855470,12850,12850,12850,12850,769
|
|
20240226,164500,1387855470,12850,12850,12850,12850,0
|
|
20240226,164400,1387855470,12850,12850,12850,12850,0
|
|
20240226,164300,1387855470,12850,12850,12850,12850,0
|
|
20240226,164200,1387855470,12850,12850,12850,12850,0
|
|
20240226,164100,1387855470,12850,12850,12850,12850,0
|
|
20240226,164000,1387855470,12850,12850,12850,12850,0
|
|
20240226,163900,1387855470,12850,12850,12850,12850,0
|
|
20240226,163800,1387855470,12850,12850,12850,12850,0
|
|
20240226,163700,1387855470,12850,12850,12850,12850,0
|
|
20240226,163600,1387855470,12850,12850,12850,12850,0
|
|
20240226,163500,1387855470,12850,12850,12850,12850,0
|
|
20240226,163400,1387855470,12850,12850,12850,12850,0
|
|
20240226,163300,1387855470,12850,12850,12850,12850,0
|
|
20240226,163200,1387855470,12850,12850,12850,12850,0
|
|
20240226,163100,1387855470,12850,12850,12850,12850,0
|
|
20240226,163000,1387855470,12850,12850,12850,12850,0
|
|
20240226,162900,1387855470,12850,12850,12850,12850,0
|
|
20240226,162800,1387855470,12850,12850,12850,12850,0
|
|
20240226,162700,1387855470,12850,12850,12850,12850,0
|
|
20240226,162600,1387855470,12850,12850,12850,12850,0
|
|
20240226,162500,1387855470,12850,12850,12850,12850,0
|
|
20240226,162400,1387855470,12850,12850,12850,12850,0
|
|
20240226,162300,1387855470,12850,12850,12850,12850,0
|
|
20240226,162200,1387855470,12850,12850,12850,12850,0
|
|
20240226,162100,1387855470,12850,12850,12850,12850,0
|
|
20240226,162000,1387855470,12850,12850,12850,12850,0
|
|
20240226,161900,1387855470,12850,12850,12850,12850,0
|
|
20240226,161800,1387855470,12850,12850,12850,12850,0
|
|
20240226,161700,1387855470,12850,12850,12850,12850,0
|
|
20240226,161600,1387855470,12850,12850,12850,12850,769
|
|
20240226,161500,1387855470,12850,12850,12850,12850,0
|
|
20240226,161400,1387855470,12850,12850,12850,12850,0
|
|
20240226,161300,1387855470,12850,12850,12850,12850,0
|
|
20240226,161200,1387855470,12850,12850,12850,12850,0
|
|
20240226,161100,1387855470,12850,12850,12850,12850,0
|
|
20240226,161000,1387855470,12850,12850,12850,12850,0
|
|
20240226,160900,1387855470,12850,12850,12850,12850,0
|
|
20240226,160800,1387855470,12850,12850,12850,12850,0
|
|
20240226,160700,1387855470,12850,12850,12850,12850,0
|
|
20240226,160600,1387855470,12850,12850,12850,12850,0
|
|
20240226,160500,1387855470,12850,12850,12850,12850,0
|
|
20240226,160400,1387855470,12850,12850,12850,12850,0
|
|
20240226,160300,1387855470,12850,12850,12850,12850,0
|
|
20240226,160200,1387855470,12850,12850,12850,12850,0
|
|
20240226,160100,1387855470,12850,12850,12850,12850,0
|
|
20240226,160000,1387855470,12850,12850,12850,12850,0
|
|
20240226,155900,1387855470,12850,12850,12850,12850,0
|
|
20240226,155800,1387855470,12850,12850,12850,12850,0
|
|
20240226,155700,1387855470,12850,12850,12850,12850,0
|
|
20240226,155600,1387855470,12850,12850,12850,12850,0
|
|
20240226,155500,1387855470,12850,12850,12850,12850,0
|
|
20240226,155400,1387855470,12850,12850,12850,12850,0
|
|
20240226,155300,1387855470,12850,12850,12850,12850,0
|
|
20240226,155200,1387855470,12850,12850,12850,12850,0
|
|
20240226,155100,1387855470,12850,12850,12850,12850,0
|
|
20240226,155000,1387855470,12850,12850,12850,12850,0
|
|
20240226,154900,1387855470,12850,12850,12850,12850,0
|
|
20240226,154800,1387855470,12850,12850,12850,12850,0
|
|
20240226,154700,1387855470,12850,12850,12850,12850,0
|
|
20240226,154600,1387855470,12850,12850,12850,12850,769
|
|
20240226,154500,1387855470,12850,12850,12850,12850,0
|
|
20240226,154400,1387855470,12850,12850,12850,12850,0
|
|
20240226,154300,1387855470,12850,12850,12850,12850,0
|
|
20240226,154200,1387855470,12850,12850,12850,12850,0
|
|
20240226,154100,1387855470,12850,12850,12850,12850,0
|
|
20240226,154000,1387855470,12850,12850,12850,12850,0
|
|
20240226,153900,1387855470,12850,12850,12850,12850,0
|
|
20240226,153800,1387855470,12850,12850,12850,12850,0
|
|
20240226,153700,1387855470,12850,12850,12850,12850,0
|
|
20240226,153600,1387855470,12850,12850,12850,12850,0
|
|
20240226,153500,1387855470,12850,12850,12850,12850,0
|
|
20240226,153400,1387855470,12850,12850,12850,12850,0
|
|
20240226,153300,1387855470,12850,12850,12850,12850,0
|
|
20240226,153200,1387855470,12850,12850,12850,12850,0
|
|
20240226,153100,1387855470,12850,12850,12850,12850,0
|
|
20240226,153000,1387855470,12850,12850,12850,12850,769
|
|
20240226,152900,1377973820,12860,12860,12860,12860,0
|
|
20240226,152800,1377973820,12860,12860,12860,12860,0
|
|
20240226,152700,1377973820,12860,12860,12860,12860,0
|
|
20240226,152600,1377973820,12860,12860,12860,12860,0
|
|
20240226,152500,1377973820,12860,12860,12860,12860,0
|
|
20240226,152400,1377973820,12860,12860,12860,12860,0
|
|
20240226,152300,1377973820,12860,12860,12860,12860,0
|
|
20240226,152200,1377973820,12860,12860,12860,12860,0
|
|
20240226,152100,1377973820,12860,12860,12860,12860,0
|
|
20240226,152000,1377973820,12860,12860,12860,12860,0
|
|
20240226,151900,1377973820,12860,12870,12870,12860,277
|
|
20240226,151800,1374408840,12870,12870,12870,12870,22
|
|
20240226,151700,1374125700,12870,12860,12870,12860,491
|
|
20240226,151600,1367807540,12860,12860,12860,12860,100
|
|
20240226,151500,1366521540,12870,12870,12870,12870,8
|
|
20240226,151400,1366418580,12840,12840,12840,12840,185
|
|
20240226,151300,1364043180,12840,12840,12840,12840,1
|
|
20240226,151200,1364030340,12840,12870,12870,12840,907
|
|
20240226,151100,1352376550,12860,12860,12860,12860,82
|
|
20240226,151000,1351322030,12870,12870,12870,12870,1
|
|
20240226,150900,1351309160,12860,12860,12860,12860,14
|
|
20240226,150800,1351129120,12860,12860,12860,12860,14
|
|
20240226,150700,1350949080,12850,12850,12850,12850,302
|
|
20240226,150600,1347068380,12860,12860,12860,12860,0
|
|
20240226,150500,1347068380,12860,12860,12860,12860,1
|
|
20240226,150400,1347055520,12860,12860,12860,12860,815
|
|
20240226,150300,1336574620,12860,12860,12860,12860,0
|
|
20240226,150200,1336574620,12860,12860,12860,12860,40
|
|
20240226,150100,1336060220,12870,12870,12870,12870,3
|
|
20240226,150000,1336021610,12870,12850,12870,12850,8
|
|
20240226,145900,1335918670,12860,12860,12860,12860,2
|
|
20240226,145800,1335892950,12850,12860,12860,12850,356
|
|
20240226,145700,1331316800,12870,12870,12870,12870,2
|
|
20240226,145600,1331291060,12870,12870,12870,12870,3
|
|
20240226,145500,1331252450,12870,12870,12870,12870,0
|
|
20240226,145400,1331252450,12870,12870,12870,12870,22
|
|
20240226,145300,1330969310,12870,12880,12880,12870,845
|
|
20240226,145200,1320092730,12860,12900,12900,12860,1002
|
|
20240226,145100,1307203640,12900,12900,12900,12900,26
|
|
20240226,145000,1306868240,12900,12880,12900,12880,142
|
|
20240226,144900,1305038840,12900,12900,12900,12900,1
|
|
20240226,144800,1305025940,12900,12900,12900,12900,10
|
|
20240226,144700,1304896940,12900,12900,12900,12900,9
|
|
20240226,144600,1304780840,12880,12880,12880,12880,1
|
|
20240226,144500,1304767960,12880,12880,12880,12880,0
|
|
20240226,144400,1304767960,12880,12880,12880,12880,237
|
|
20240226,144300,1301715400,12900,12900,12900,12900,1
|
|
20240226,144200,1301702500,12900,12900,12900,12880,90
|
|
20240226,144100,1300542520,12900,12900,12900,12900,11
|
|
20240226,144000,1300400620,12890,12890,12890,12890,20
|
|
20240226,143900,1300142820,12890,12890,12890,12890,100
|
|
20240226,143800,1298853820,12890,12890,12890,12890,0
|
|
20240226,143700,1298853820,12890,12890,12890,12890,0
|
|
20240226,143600,1298853820,12890,12890,12890,12890,35
|
|
20240226,143500,1298402670,12880,12880,12880,12880,50
|
|
20240226,143400,1297758670,12880,12880,12880,12880,0
|
|
20240226,143300,1297758670,12880,12880,12880,12880,10
|
|
20240226,143200,1297629870,12910,12910,12910,12910,0
|
|
20240226,143100,1297629870,12910,12910,12910,12910,2
|
|
20240226,143000,1297604050,12890,12900,12900,12890,12
|
|
20240226,142900,1297449270,12890,12890,12890,12890,0
|
|
20240226,142800,1297449270,12890,12890,12890,12890,0
|
|
20240226,142700,1297449270,12890,12890,12890,12890,0
|
|
20240226,142600,1297449270,12890,12890,12890,12890,802
|
|
20240226,142500,1287111490,12890,12890,12890,12890,100
|
|
20240226,142400,1285822490,12900,12900,12900,12900,0
|
|
20240226,142300,1285822490,12900,12900,12900,12900,0
|
|
20240226,142200,1285822490,12900,12900,12900,12900,0
|
|
20240226,142100,1285822490,12900,12900,12900,12900,125
|
|
20240226,142000,1284209990,12890,12890,12890,12890,0
|
|
20240226,141900,1284209990,12890,12890,12890,12890,0
|
|
20240226,141800,1284209990,12890,12890,12890,12890,194
|
|
20240226,141700,1281709330,12900,12900,12900,12900,0
|
|
20240226,141600,1281709330,12900,12900,12900,12900,260
|
|
20240226,141500,1278355330,12910,12900,12910,12900,40
|
|
20240226,141400,1277839130,12880,12880,12880,12870,303
|
|
20240226,141300,1273938130,12890,12890,12890,12890,0
|
|
20240226,141200,1273938130,12890,12890,12890,12890,1
|
|
20240226,141100,1273925240,12890,12890,12890,12890,0
|
|
20240226,141000,1273925240,12890,12890,12890,12890,7
|
|
20240226,140900,1273835010,12870,12870,12870,12870,0
|
|
20240226,140800,1273835010,12870,12870,12870,12870,0
|
|
20240226,140700,1273835010,12870,12890,12890,12870,11
|
|
20240226,140600,1273693420,12920,12870,12920,12870,51
|
|
20240226,140500,1273034600,12860,12860,12860,12860,10
|
|
20240226,140400,1272906000,12880,12860,12880,12860,461
|
|
20240226,140300,1266972930,12850,12900,12900,12820,11341
|
|
20240226,140200,1121178170,12900,12900,12900,12900,0
|
|
20240226,140100,1121178170,12900,12910,12910,12900,241
|
|
20240226,140000,1118068160,12910,12910,12910,12910,0
|
|
20240226,135900,1118068160,12910,12910,12910,12910,0
|
|
20240226,135800,1118068160,12910,12920,12920,12910,898
|
|
20240226,135700,1106474000,12930,12930,12930,12930,0
|
|
20240226,135600,1106474000,12930,12930,12930,12930,0
|
|
20240226,135500,1106474000,12930,12920,12930,12920,4
|
|
20240226,135400,1106422310,12920,12920,12920,12920,124
|
|
20240226,135300,1104820230,12910,12920,12920,12910,91
|
|
20240226,135200,1103645410,12910,12910,12910,12910,0
|
|
20240226,135100,1103645410,12910,12910,12910,12910,0
|
|
20240226,135000,1103645410,12910,12910,12910,12910,0
|
|
20240226,134900,1103645410,12910,12910,12910,12910,0
|
|
20240226,134800,1103645410,12910,12910,12910,12910,0
|
|
20240226,134700,1103645410,12910,12910,12910,12910,0
|
|
20240226,134600,1103645410,12910,12910,12910,12910,79
|
|
20240226,134500,1102625520,12910,12910,12910,12910,200
|
|
20240226,134400,1100043520,12910,12910,12910,12910,100
|
|
20240226,134300,1098752520,12890,12890,12900,12890,28
|
|
20240226,134200,1098391590,12890,12890,12890,12890,0
|
|
20240226,134100,1098391590,12890,12890,12890,12890,0
|
|
20240226,134000,1098391590,12890,12890,12890,12890,0
|
|
20240226,133900,1098391590,12890,12890,12890,12890,0
|
|
20240226,133800,1098391590,12890,12900,12900,12890,100
|
|
20240226,133700,1097102000,12900,12900,12900,12900,0
|
|
20240226,133600,1097102000,12900,12900,12900,12900,0
|
|
20240226,133500,1097102000,12900,12900,12900,12900,1
|
|
20240226,133400,1097089100,12910,12900,12910,12900,160
|
|
20240226,133300,1095024280,12900,12900,12900,12900,104
|
|
20240226,133200,1093682680,12900,12900,12900,12900,0
|
|
20240226,133100,1093682680,12900,12900,12900,12900,2
|
|
20240226,133000,1093656880,12900,12900,12900,12900,0
|
|
20240226,132900,1093656880,12900,12900,12900,12900,141
|
|
20240226,132800,1091837980,12900,12900,12900,12900,1
|
|
20240226,132700,1091825080,12900,12900,12900,12900,0
|
|
20240226,132600,1091825080,12900,12900,12900,12900,15
|
|
20240226,132500,1091631580,12900,12900,12900,12900,0
|
|
20240226,132400,1091631580,12900,12900,12900,12900,0
|
|
20240226,132300,1091631580,12900,12880,12900,12880,847
|
|
20240226,132200,1080722020,12850,12850,12850,12850,0
|
|
20240226,132100,1080722020,12850,12850,12850,12850,0
|
|
20240226,132000,1080722020,12850,12850,12850,12850,0
|
|
20240226,131900,1080722020,12850,12860,12860,12850,1245
|
|
20240226,131800,1064723760,12840,12840,12840,12840,0
|
|
20240226,131700,1064723760,12840,12870,12880,12840,3086
|
|
20240226,131600,1025035270,12880,12890,12890,12880,295
|
|
20240226,131500,1021235390,12890,12890,12890,12890,5
|
|
20240226,131400,1021170940,12890,12890,12890,12890,0
|
|
20240226,131300,1021170940,12890,12890,12890,12890,5
|
|
20240226,131200,1021106490,12890,12900,12900,12890,34
|
|
20240226,131100,1020668180,12890,12890,12890,12890,0
|
|
20240226,131000,1020668180,12890,12910,12910,12890,637
|
|
20240226,130900,1012456520,12910,12910,12910,12910,0
|
|
20240226,130800,1012456520,12910,12910,12910,12910,0
|
|
20240226,130700,1012456520,12910,12910,12910,12910,0
|
|
20240226,130600,1012456520,12910,12910,12910,12910,11
|
|
20240226,130500,1012314510,12910,12910,12910,12910,5
|
|
20240226,130400,1012249960,12910,12910,12910,12910,2
|
|
20240226,130300,1012224140,12910,12910,12910,12910,30
|
|
20240226,130200,1011836840,12910,12900,12910,12900,61
|
|
20240226,130100,1011049930,12900,12900,12900,12900,0
|
|
20240226,130000,1011049930,12900,12900,12900,12900,1
|
|
20240226,125900,1011037030,12910,12910,12910,12910,11
|
|
20240226,125800,1010895020,12910,12910,12910,12910,0
|
|
20240226,125700,1010895020,12910,12910,12910,12910,10
|
|
20240226,125600,1010765920,12910,12910,12910,12910,1
|
|
20240226,125500,1010753010,12910,12910,12910,12910,8
|
|
20240226,125400,1010649730,12910,12910,12910,12910,400
|
|
20240226,125300,1005485730,12910,12900,12910,12900,40
|
|
20240226,125200,1004969710,12900,12900,12900,12900,1
|
|
20240226,125100,1004956810,12880,12890,12890,12880,600
|
|
20240226,125000,997227780,12900,12900,12900,12900,128
|
|
20240226,124900,995576580,12910,12910,12910,12910,0
|
|
20240226,124800,995576580,12910,12910,12910,12910,0
|
|
20240226,124700,995576580,12910,12910,12910,12910,0
|
|
20240226,124600,995576580,12910,12910,12910,12910,0
|
|
20240226,124500,995576580,12910,12910,12910,12910,0
|
|
20240226,124400,995576580,12910,12910,12910,12910,0
|
|
20240226,124300,995576580,12910,12910,12910,12910,0
|
|
20240226,124200,995576580,12910,12910,12910,12910,2
|
|
20240226,124100,995550760,12910,12910,12910,12910,10
|
|
20240226,124000,995421660,12910,12910,12910,12910,0
|
|
20240226,123900,995421660,12910,12910,12910,12910,0
|
|
20240226,123800,995421660,12910,12900,12910,12900,230
|
|
20240226,123700,992454250,12900,12900,12900,12900,900
|
|
20240226,123600,980844250,12900,12900,12900,12900,0
|
|
20240226,123500,980844250,12900,12900,12900,12900,0
|
|
20240226,123400,980844250,12900,12890,12900,12890,78
|
|
20240226,123300,979838330,12890,12900,12900,12890,7
|
|
20240226,123200,979748090,12890,12890,12890,12890,0
|
|
20240226,123100,979748090,12890,12890,12890,12890,3
|
|
20240226,123000,979709420,12890,12890,12890,12890,5
|
|
20240226,122900,979644970,12890,12890,12890,12890,0
|
|
20240226,122800,979644970,12890,12890,12890,12890,0
|
|
20240226,122700,979644970,12890,12890,12890,12890,0
|
|
20240226,122600,979644970,12890,12890,12890,12890,2
|
|
20240226,122500,979619190,12870,12880,12880,12870,212
|
|
20240226,122400,976890710,12900,12900,12900,12900,0
|
|
20240226,122300,976890710,12900,12900,12900,12900,0
|
|
20240226,122200,976890710,12900,12900,12900,12900,2
|
|
20240226,122100,976864910,12910,12910,12910,12910,0
|
|
20240226,122000,976864910,12910,12910,12910,12910,30
|
|
20240226,121900,976477610,12910,12910,12910,12910,31
|
|
20240226,121800,976077400,12910,12910,12910,12910,147
|
|
20240226,121700,974179630,12910,12910,12910,12910,59
|
|
20240226,121600,973417940,12880,12870,12880,12870,290
|
|
20240226,121500,969683790,12870,12880,12880,12870,362
|
|
20240226,121400,965024230,12880,12880,12880,12880,19
|
|
20240226,121300,964779510,12880,12890,12910,12880,601
|
|
20240226,121200,957036680,12910,12930,12930,12900,1520
|
|
20240226,121100,937428070,12940,12940,12940,12940,1
|
|
20240226,121000,937415130,12900,12900,12900,12900,0
|
|
20240226,120900,937415130,12900,12900,12900,12900,0
|
|
20240226,120800,937415130,12900,12930,12930,12900,90
|
|
20240226,120700,936251580,12940,12940,12940,12940,6
|
|
20240226,120600,936173940,12940,12940,12940,12940,13
|
|
20240226,120500,936005720,12940,12940,12940,12940,7
|
|
20240226,120400,935915140,12940,12940,12940,12940,3
|
|
20240226,120300,935876320,12930,12940,12940,12930,415
|
|
20240226,120200,930510320,12940,12940,12940,12940,1
|
|
20240226,120100,930497380,12930,12930,12930,12930,507
|
|
20240226,120000,923941870,12930,12930,12930,12930,10
|
|
20240226,115900,923812570,12930,12930,12930,12930,0
|
|
20240226,115800,923812570,12930,12930,12930,12930,3
|
|
20240226,115700,923773780,12900,12900,12900,12900,0
|
|
20240226,115600,923773780,12900,12920,12920,12900,1101
|
|
20240226,115500,909562000,12930,12930,12930,12930,1
|
|
20240226,115400,909549070,12910,12910,12910,12910,0
|
|
20240226,115300,909549070,12910,12910,12910,12910,0
|
|
20240226,115200,909549070,12910,12910,12910,12910,0
|
|
20240226,115100,909549070,12910,12900,12910,12900,348
|
|
20240226,115000,905056770,12910,12910,12910,12910,0
|
|
20240226,114900,905056770,12910,12910,12910,12910,0
|
|
20240226,114800,905056770,12910,12910,12910,12910,0
|
|
20240226,114700,905056770,12910,12910,12910,12910,0
|
|
20240226,114600,905056770,12910,12910,12910,12910,151
|
|
20240226,114500,903107360,12910,12910,12910,12910,1
|
|
20240226,114400,903094450,12900,12900,12900,12900,0
|
|
20240226,114300,903094450,12900,12900,12900,12900,0
|
|
20240226,114200,903094450,12900,12900,12900,12900,0
|
|
20240226,114100,903094450,12900,12900,12900,12900,200
|
|
20240226,114000,900514450,12900,12920,12920,12900,1000
|
|
20240226,113900,887612690,12930,12930,12930,12930,1
|
|
20240226,113800,887599760,12930,12930,12930,12930,0
|
|
20240226,113700,887599760,12930,12930,12930,12930,0
|
|
20240226,113600,887599760,12930,12930,12930,12930,8
|
|
20240226,113500,887496320,12930,12930,12930,12930,4
|
|
20240226,113400,887444600,12930,12930,12930,12930,5
|
|
20240226,113300,887379950,12910,12910,12910,12910,0
|
|
20240226,113200,887379950,12910,12930,12930,12910,289
|
|
20240226,113100,883647130,12920,12920,12920,12920,19
|
|
20240226,113000,883401650,12930,12930,12930,12930,1
|
|
20240226,112900,883388720,12930,12930,12930,12930,94
|
|
20240226,112800,882173300,12930,12930,12930,12930,0
|
|
20240226,112700,882173300,12930,12930,12930,12930,5
|
|
20240226,112600,882108650,12930,12930,12930,12930,10
|
|
20240226,112500,881979350,12930,12930,12930,12930,0
|
|
20240226,112400,881979350,12930,12940,12940,12930,286
|
|
20240226,112300,878281360,12930,12930,12930,12930,0
|
|
20240226,112200,878281360,12930,12930,12930,12930,50
|
|
20240226,112100,877634860,12930,12930,12930,12930,0
|
|
20240226,112000,877634860,12930,12940,12940,12930,200
|
|
20240226,111900,875048760,12930,12930,12930,12930,0
|
|
20240226,111800,875048760,12930,12950,12950,12930,7
|
|
20240226,111700,874958230,12950,12950,12950,12950,0
|
|
20240226,111600,874958230,12950,12950,12950,12950,0
|
|
20240226,111500,874958230,12950,12950,12950,12950,110
|
|
20240226,111400,873533730,12930,12930,12930,12930,31
|
|
20240226,111300,873132900,12940,12910,12940,12910,2647
|
|
20240226,111200,838926800,12900,12900,12900,12900,1360
|
|
20240226,111100,821382800,12900,12900,12900,12900,55
|
|
20240226,111000,820673300,12880,12880,12880,12880,0
|
|
20240226,110900,820673300,12880,12880,12880,12880,44
|
|
20240226,110800,820106580,12890,12900,12900,12890,94
|
|
20240226,110700,818894890,12900,12900,12900,12900,10
|
|
20240226,110600,818765890,12900,12890,12900,12890,39
|
|
20240226,110500,818263170,12900,12900,12900,12900,30
|
|
20240226,110400,817876170,12910,12910,12910,12910,0
|
|
20240226,110300,817876170,12910,12910,12910,12910,0
|
|
20240226,110200,817876170,12910,12910,12910,12910,1
|
|
20240226,110100,817863260,12910,12910,12910,12910,33
|
|
20240226,110000,817437230,12910,12910,12910,12910,10
|
|
20240226,105900,817308130,12890,12890,12890,12890,0
|
|
20240226,105800,817308130,12890,12910,12910,12890,34
|
|
20240226,105700,816869830,12910,12910,12910,12910,14
|
|
20240226,105600,816689090,12910,12910,12910,12910,202
|
|
20240226,105500,814081270,12890,12890,12890,12890,0
|
|
20240226,105400,814081270,12890,12890,12890,12890,0
|
|
20240226,105300,814081270,12890,12890,12890,12890,210
|
|
20240226,105200,811374370,12890,12890,12890,12890,0
|
|
20240226,105100,811374370,12890,12890,12890,12890,0
|
|
20240226,105000,811374370,12890,12890,12890,12890,0
|
|
20240226,104900,811374370,12890,12900,12900,12890,1751
|
|
20240226,104800,788801470,12900,12900,12920,12890,566
|
|
20240226,104700,781499720,12940,12940,12940,12940,0
|
|
20240226,104600,781499720,12940,12940,12940,12940,26
|
|
20240226,104500,781163280,12940,12900,12940,12890,1525
|
|
20240226,104400,761496690,12900,12920,12920,12900,464
|
|
20240226,104300,755509850,12920,12920,12920,12920,200
|
|
20240226,104200,752925850,12930,12930,12930,12930,1
|
|
20240226,104100,752912920,12970,12970,12970,12970,0
|
|
20240226,104000,752912920,12970,12930,12970,12930,2
|
|
20240226,103900,752887020,12930,12920,12930,12920,505
|
|
20240226,103800,746358120,12910,12900,12910,12900,805
|
|
20240226,103700,735969580,12900,12880,12900,12870,295
|
|
20240226,103600,732171480,12870,12870,12870,12870,0
|
|
20240226,103500,732171480,12870,12870,12870,12870,41
|
|
20240226,103400,731643810,12880,12890,12890,12880,503
|
|
20240226,103300,725161030,12890,12890,12890,12890,0
|
|
20240226,103200,725161030,12890,12890,12890,12890,1
|
|
20240226,103100,725148140,12890,12890,12890,12890,211
|
|
20240226,103000,722428350,12890,12890,12890,12890,190
|
|
20240226,102900,719979250,12900,12900,12900,12900,185
|
|
20240226,102800,717592750,12890,12890,12890,12890,6
|
|
20240226,102700,717515410,12880,12900,12900,12880,2433
|
|
20240226,102600,686145260,12920,12920,12920,12920,1300
|
|
20240226,102500,669349260,12930,12930,12940,12930,3505
|
|
20240226,102400,624015610,12900,12910,12910,12900,577
|
|
20240226,102300,616567640,12910,12910,12910,12910,0
|
|
20240226,102200,616567640,12910,12920,12920,12910,939
|
|
20240226,102100,604435840,12930,12910,12930,12910,1545
|
|
20240226,102000,584477400,12920,12920,12920,12920,15
|
|
20240226,101900,584283600,12920,12920,12920,12920,5
|
|
20240226,101800,584219000,12920,12920,12920,12920,0
|
|
20240226,101700,584219000,12920,12920,12920,12920,155
|
|
20240226,101600,582216400,12920,12920,12920,12920,0
|
|
20240226,101500,582216400,12920,12920,12920,12920,0
|
|
20240226,101400,582216400,12920,12920,12920,12920,0
|
|
20240226,101300,582216400,12920,12920,12920,12920,34
|
|
20240226,101200,581777120,12920,12950,12950,12920,2000
|
|
20240226,101100,555918660,12960,12960,12960,12960,107
|
|
20240226,101000,554531940,12960,12960,12960,12960,0
|
|
20240226,100900,554531940,12960,12950,12960,12950,5
|
|
20240226,100800,554467160,12960,12960,12960,12960,96
|
|
20240226,100700,553223000,12960,13000,13010,12950,1163
|
|
20240226,100600,538151540,12970,12970,12970,12970,1
|
|
20240226,100500,538138570,12970,12960,13010,12960,17
|
|
20240226,100400,537918050,13010,12960,13010,12960,107
|
|
20240226,100300,536526030,13010,13010,13010,13010,7
|
|
20240226,100200,536434960,12960,12960,12960,12960,1
|
|
20240226,100100,536422000,12960,12960,12960,12960,134
|
|
20240226,100000,534685360,12940,12940,12940,12940,408
|
|
20240226,095900,529405840,12930,12940,12940,12930,30
|
|
20240226,095800,529017790,12940,12940,12940,12940,7
|
|
20240226,095700,528927210,12940,12940,12940,12940,14
|
|
20240226,095600,528746050,12940,12930,12940,12920,202
|
|
20240226,095500,526134990,12920,12920,12920,12920,0
|
|
20240226,095400,526134990,12920,12950,12950,12920,500
|
|
20240226,095300,519668690,12960,12960,12960,12960,18
|
|
20240226,095200,519435410,12960,12960,12960,12950,31
|
|
20240226,095100,519033830,12960,12990,12990,12960,219
|
|
20240226,095000,516192510,12990,13000,13000,12990,82
|
|
20240226,094900,515127310,13000,13000,13000,13000,0
|
|
20240226,094800,515127310,13000,13020,13020,13000,438
|
|
20240226,094700,509433270,13020,12990,13020,12990,80
|
|
20240226,094600,508393920,13020,13030,13030,13020,7
|
|
20240226,094500,508302760,13030,13000,13030,13000,156
|
|
20240226,094400,506270230,13000,12990,13000,12990,180
|
|
20240226,094300,503930580,13010,13010,13010,13000,585
|
|
20240226,094200,496319760,13010,13010,13010,13010,59
|
|
20240226,094100,495552170,13040,13010,13040,13010,3
|
|
20240226,094000,495513080,13000,13010,13040,13000,625
|
|
20240226,093900,487387380,13000,13000,13020,13000,140
|
|
20240226,093800,485567060,13000,13010,13010,12990,539
|
|
20240226,093700,478560500,13000,13000,13000,13000,0
|
|
20240226,093600,478560500,13000,13000,13000,13000,1
|
|
20240226,093500,478547500,13050,13050,13050,13050,5
|
|
20240226,093400,478482250,13050,12990,13060,12980,55
|
|
20240226,093300,477767600,12980,13000,13000,12980,156
|
|
20240226,093200,475742520,13070,13040,13070,13010,50
|
|
20240226,093100,475090260,13000,12990,13000,12990,4523
|
|
20240226,093000,416295370,12990,12990,12990,12990,0
|
|
20240226,092900,416295370,12990,12990,12990,12990,7
|
|
20240226,092800,416204440,13000,13000,13000,13000,6
|
|
20240226,092700,416126440,13000,13000,13000,13000,308
|
|
20240226,092600,412122440,13020,13020,13020,13020,50
|
|
20240226,092500,411471440,13000,12950,13010,12950,620
|
|
20240226,092400,403426620,12920,12910,12920,12910,221
|
|
20240226,092300,400572960,12840,13030,13030,12800,4508
|
|
20240226,092200,342199050,13070,13070,13070,13070,0
|
|
20240226,092100,342199050,13070,13000,13070,13000,6208
|
|
20240226,092000,261474350,13000,13020,13020,13000,5660
|
|
20240226,091900,187886780,13010,13070,13070,13010,7587
|
|
20240226,091800,88984670,13070,13090,13090,13070,41
|
|
20240226,091700,88448700,13090,13070,13090,13070,777
|
|
20240226,091600,78283880,13070,13060,13070,13060,1498
|
|
20240226,091500,58715770,13070,13080,13080,13070,452
|
|
20240226,091400,52807240,13070,13080,13080,13070,51
|
|
20240226,091300,52140170,13070,13070,13070,13070,30
|
|
20240226,091200,51748070,13080,13070,13080,13070,111
|
|
20240226,091100,50296800,13070,13080,13080,13070,51
|
|
20240226,091000,49630170,13080,13070,13080,13070,1037
|
|
20240226,090900,36071120,13060,13090,13090,13060,989
|
|
20240226,090800,23139850,13090,13070,13090,13060,910
|
|
20240226,090700,11251330,13080,13090,13090,13080,17
|
|
20240226,090600,11028890,13090,13110,13110,13090,169
|
|
20240226,090500,8814880,13130,13130,13130,13130,72
|
|
20240226,090400,7869520,13190,13190,13190,13190,15
|
|
20240226,090300,7671670,13200,13200,13200,13200,1
|
|
20240226,090200,7658470,13210,13130,13210,13130,2
|
|
20240226,090100,7632130,13220,13130,13220,13130,568
|
|
20240226,090000,170690,13130,13130,13130,13130,13
|