590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184700,15104218240,11710,11710,11710,11710,25018
|
|
20240226,184600,15104218240,11710,11710,11710,11710,0
|
|
20240226,184500,15104218240,11710,11710,11710,11710,0
|
|
20240226,184400,15104218240,11710,11710,11710,11710,0
|
|
20240226,184300,15104218240,11710,11710,11710,11710,0
|
|
20240226,184200,15104218240,11710,11710,11710,11710,0
|
|
20240226,184100,15104218240,11710,11710,11710,11710,0
|
|
20240226,184000,15104218240,11710,11710,11710,11710,0
|
|
20240226,183900,15104218240,11710,11710,11710,11710,0
|
|
20240226,183800,15104218240,11710,11710,11710,11710,0
|
|
20240226,183700,15104218240,11710,11710,11710,11710,0
|
|
20240226,183600,15104218240,11710,11710,11710,11710,0
|
|
20240226,183500,15104218240,11710,11710,11710,11710,0
|
|
20240226,183400,15104218240,11710,11710,11710,11710,0
|
|
20240226,183300,15104218240,11710,11710,11710,11710,0
|
|
20240226,183200,15104218240,11710,11710,11710,11710,0
|
|
20240226,183100,15104218240,11710,11710,11710,11710,0
|
|
20240226,183000,15104218240,11710,11710,11710,11710,0
|
|
20240226,182900,15104218240,11710,11710,11710,11710,0
|
|
20240226,182800,15104218240,11710,11710,11710,11710,0
|
|
20240226,182700,15104218240,11710,11710,11710,11710,0
|
|
20240226,182600,15104218240,11710,11710,11710,11710,0
|
|
20240226,182500,15104218240,11710,11710,11710,11710,0
|
|
20240226,182400,15104218240,11710,11710,11710,11710,0
|
|
20240226,182300,15104218240,11710,11710,11710,11710,0
|
|
20240226,182200,15104218240,11710,11710,11710,11710,0
|
|
20240226,182100,15104218240,11710,11710,11710,11710,0
|
|
20240226,182000,15104218240,11710,11710,11710,11710,0
|
|
20240226,181900,15104218240,11710,11710,11710,11710,0
|
|
20240226,181800,15104218240,11710,11710,11710,11710,0
|
|
20240226,181700,15104218240,11710,11710,11710,11710,25018
|
|
20240226,181600,15104218240,11710,11710,11710,11710,0
|
|
20240226,181500,15104218240,11710,11710,11710,11710,0
|
|
20240226,181400,15104218240,11710,11710,11710,11710,0
|
|
20240226,181300,15104218240,11710,11710,11710,11710,0
|
|
20240226,181200,15104218240,11710,11710,11710,11710,0
|
|
20240226,181100,15104218240,11710,11710,11710,11710,0
|
|
20240226,181000,15104218240,11710,11710,11710,11710,0
|
|
20240226,180900,15104218240,11710,11710,11710,11710,0
|
|
20240226,180800,15104218240,11710,11710,11710,11710,0
|
|
20240226,180700,15104218240,11710,11710,11710,11710,0
|
|
20240226,180600,15104218240,11710,11710,11710,11710,0
|
|
20240226,180500,15104218240,11710,11710,11710,11710,0
|
|
20240226,180400,15104218240,11710,11710,11710,11710,0
|
|
20240226,180300,15104218240,11710,11710,11710,11710,0
|
|
20240226,180200,15104218240,11710,11710,11710,11710,0
|
|
20240226,180100,15104218240,11710,11710,11710,11710,0
|
|
20240226,180000,15104218240,11710,11710,11710,11710,0
|
|
20240226,175900,15104218240,11710,11710,11710,11710,0
|
|
20240226,175800,15104218240,11710,11710,11710,11710,0
|
|
20240226,175700,15104218240,11710,11710,11710,11710,0
|
|
20240226,175600,15104218240,11710,11710,11710,11710,0
|
|
20240226,175500,15104218240,11710,11710,11710,11710,0
|
|
20240226,175400,15104218240,11710,11710,11710,11710,0
|
|
20240226,175300,15104218240,11710,11710,11710,11710,0
|
|
20240226,175200,15104218240,11710,11710,11710,11710,0
|
|
20240226,175100,15104218240,11710,11710,11710,11710,0
|
|
20240226,175000,15104218240,11710,11710,11710,11710,0
|
|
20240226,174900,15104218240,11710,11710,11710,11710,0
|
|
20240226,174800,15104218240,11710,11710,11710,11710,0
|
|
20240226,174700,15104218240,11710,11710,11710,11710,25018
|
|
20240226,174600,15104218240,11710,11710,11710,11710,0
|
|
20240226,174500,15104218240,11710,11710,11710,11710,0
|
|
20240226,174400,15104218240,11710,11710,11710,11710,0
|
|
20240226,174300,15104218240,11710,11710,11710,11710,0
|
|
20240226,174200,15104218240,11710,11710,11710,11710,0
|
|
20240226,174100,15104218240,11710,11710,11710,11710,0
|
|
20240226,174000,15104218240,11710,11710,11710,11710,0
|
|
20240226,173900,15104218240,11710,11710,11710,11710,0
|
|
20240226,173800,15104218240,11710,11710,11710,11710,0
|
|
20240226,173700,15104218240,11710,11710,11710,11710,0
|
|
20240226,173600,15104218240,11710,11710,11710,11710,0
|
|
20240226,173500,15104218240,11710,11710,11710,11710,0
|
|
20240226,173400,15104218240,11710,11710,11710,11710,0
|
|
20240226,173300,15104218240,11710,11710,11710,11710,0
|
|
20240226,173200,15104218240,11710,11710,11710,11710,0
|
|
20240226,173100,15104218240,11710,11710,11710,11710,0
|
|
20240226,173000,15104218240,11710,11710,11710,11710,0
|
|
20240226,172900,15104218240,11710,11710,11710,11710,0
|
|
20240226,172800,15104218240,11710,11710,11710,11710,0
|
|
20240226,172700,15104218240,11710,11710,11710,11710,0
|
|
20240226,172600,15104218240,11710,11710,11710,11710,0
|
|
20240226,172500,15104218240,11710,11710,11710,11710,0
|
|
20240226,172400,15104218240,11710,11710,11710,11710,0
|
|
20240226,172300,15104218240,11710,11710,11710,11710,0
|
|
20240226,172200,15104218240,11710,11710,11710,11710,0
|
|
20240226,172100,15104218240,11710,11710,11710,11710,0
|
|
20240226,172000,15104218240,11710,11710,11710,11710,0
|
|
20240226,171900,15104218240,11710,11710,11710,11710,0
|
|
20240226,171800,15104218240,11710,11710,11710,11710,0
|
|
20240226,171700,15104218240,11710,11710,11710,11710,25018
|
|
20240226,171600,15104218240,11710,11710,11710,11710,0
|
|
20240226,171500,15104218240,11710,11710,11710,11710,0
|
|
20240226,171400,15104218240,11710,11710,11710,11710,0
|
|
20240226,171300,15104218240,11710,11710,11710,11710,0
|
|
20240226,171200,15104218240,11710,11710,11710,11710,0
|
|
20240226,171100,15104218240,11710,11710,11710,11710,0
|
|
20240226,171000,15104218240,11710,11710,11710,11710,0
|
|
20240226,170900,15104218240,11710,11710,11710,11710,0
|
|
20240226,170800,15104218240,11710,11710,11710,11710,0
|
|
20240226,170700,15104218240,11710,11710,11710,11710,0
|
|
20240226,170600,15104218240,11710,11710,11710,11710,0
|
|
20240226,170500,15104218240,11710,11710,11710,11710,0
|
|
20240226,170400,15104218240,11710,11710,11710,11710,0
|
|
20240226,170300,15104218240,11710,11710,11710,11710,0
|
|
20240226,170200,15104218240,11710,11710,11710,11710,0
|
|
20240226,170100,15104218240,11710,11710,11710,11710,0
|
|
20240226,170000,15104218240,11710,11710,11710,11710,0
|
|
20240226,165900,15104218240,11710,11710,11710,11710,0
|
|
20240226,165800,15104218240,11710,11710,11710,11710,0
|
|
20240226,165700,15104218240,11710,11710,11710,11710,0
|
|
20240226,165600,15104218240,11710,11710,11710,11710,0
|
|
20240226,165500,15104218240,11710,11710,11710,11710,0
|
|
20240226,165400,15104218240,11710,11710,11710,11710,0
|
|
20240226,165300,15104218240,11710,11710,11710,11710,0
|
|
20240226,165200,15104218240,11710,11710,11710,11710,0
|
|
20240226,165100,15104218240,11710,11710,11710,11710,0
|
|
20240226,165000,15104218240,11710,11710,11710,11710,0
|
|
20240226,164900,15104218240,11710,11710,11710,11710,0
|
|
20240226,164800,15104218240,11710,11710,11710,11710,0
|
|
20240226,164700,15104218240,11710,11710,11710,11710,25018
|
|
20240226,164600,15104218240,11710,11710,11710,11710,0
|
|
20240226,164500,15104218240,11710,11710,11710,11710,0
|
|
20240226,164400,15104218240,11710,11710,11710,11710,0
|
|
20240226,164300,15104218240,11710,11710,11710,11710,0
|
|
20240226,164200,15104218240,11710,11710,11710,11710,0
|
|
20240226,164100,15104218240,11710,11710,11710,11710,0
|
|
20240226,164000,15104218240,11710,11710,11710,11710,0
|
|
20240226,163900,15104218240,11710,11710,11710,11710,0
|
|
20240226,163800,15104218240,11710,11710,11710,11710,0
|
|
20240226,163700,15104218240,11710,11710,11710,11710,0
|
|
20240226,163600,15104218240,11710,11710,11710,11710,0
|
|
20240226,163500,15104218240,11710,11710,11710,11710,0
|
|
20240226,163400,15104218240,11710,11710,11710,11710,0
|
|
20240226,163300,15104218240,11710,11710,11710,11710,0
|
|
20240226,163200,15104218240,11710,11710,11710,11710,0
|
|
20240226,163100,15104218240,11710,11710,11710,11710,0
|
|
20240226,163000,15104218240,11710,11710,11710,11710,0
|
|
20240226,162900,15104218240,11710,11710,11710,11710,0
|
|
20240226,162800,15104218240,11710,11710,11710,11710,0
|
|
20240226,162700,15104218240,11710,11710,11710,11710,0
|
|
20240226,162600,15104218240,11710,11710,11710,11710,0
|
|
20240226,162500,15104218240,11710,11710,11710,11710,0
|
|
20240226,162400,15104218240,11710,11710,11710,11710,0
|
|
20240226,162300,15104218240,11710,11710,11710,11710,0
|
|
20240226,162200,15104218240,11710,11710,11710,11710,0
|
|
20240226,162100,15104218240,11710,11710,11710,11710,0
|
|
20240226,162000,15104218240,11710,11710,11710,11710,0
|
|
20240226,161900,15104218240,11710,11710,11710,11710,0
|
|
20240226,161800,15104218240,11710,11710,11710,11710,0
|
|
20240226,161700,15104218240,11710,11710,11710,11710,25018
|
|
20240226,161600,15104218240,11710,11710,11710,11710,0
|
|
20240226,161500,15104218240,11710,11710,11710,11710,0
|
|
20240226,161400,15104218240,11710,11710,11710,11710,0
|
|
20240226,161300,15104218240,11710,11710,11710,11710,0
|
|
20240226,161200,15104218240,11710,11710,11710,11710,0
|
|
20240226,161100,15104218240,11710,11710,11710,11710,0
|
|
20240226,161000,15104218240,11710,11710,11710,11710,0
|
|
20240226,160900,15104218240,11710,11710,11710,11710,0
|
|
20240226,160800,15104218240,11710,11710,11710,11710,0
|
|
20240226,160700,15104218240,11710,11710,11710,11710,0
|
|
20240226,160600,15104218240,11710,11710,11710,11710,0
|
|
20240226,160500,15104218240,11710,11710,11710,11710,0
|
|
20240226,160400,15104218240,11710,11710,11710,11710,0
|
|
20240226,160300,15104218240,11710,11710,11710,11710,0
|
|
20240226,160200,15104218240,11710,11710,11710,11710,0
|
|
20240226,160100,15104218240,11710,11710,11710,11710,0
|
|
20240226,160000,15104218240,11710,11710,11710,11710,0
|
|
20240226,155900,15104218240,11710,11710,11710,11710,0
|
|
20240226,155800,15104218240,11710,11710,11710,11710,0
|
|
20240226,155700,15104218240,11710,11710,11710,11710,0
|
|
20240226,155600,15104218240,11710,11710,11710,11710,0
|
|
20240226,155500,15104218240,11710,11710,11710,11710,0
|
|
20240226,155400,15104218240,11710,11710,11710,11710,0
|
|
20240226,155300,15104218240,11710,11710,11710,11710,0
|
|
20240226,155200,15104218240,11710,11710,11710,11710,0
|
|
20240226,155100,15104218240,11710,11710,11710,11710,0
|
|
20240226,155000,15104218240,11710,11710,11710,11710,0
|
|
20240226,154900,15104218240,11710,11710,11710,11710,0
|
|
20240226,154800,15104218240,11710,11710,11710,11710,0
|
|
20240226,154700,15104218240,11710,11710,11710,11710,25018
|
|
20240226,154600,15104218240,11710,11710,11710,11710,0
|
|
20240226,154500,15104218240,11710,11710,11710,11710,0
|
|
20240226,154400,15104218240,11710,11710,11710,11710,0
|
|
20240226,154300,15104218240,11710,11710,11710,11710,0
|
|
20240226,154200,15104218240,11710,11710,11710,11710,0
|
|
20240226,154100,15104218240,11710,11710,11710,11710,0
|
|
20240226,154000,15104218240,11710,11710,11710,11710,0
|
|
20240226,153900,15104218240,11710,11710,11710,11710,0
|
|
20240226,153800,15104218240,11710,11710,11710,11710,0
|
|
20240226,153700,15104218240,11710,11710,11710,11710,0
|
|
20240226,153600,15104218240,11710,11710,11710,11710,0
|
|
20240226,153500,15104218240,11710,11710,11710,11710,0
|
|
20240226,153400,15104218240,11710,11710,11710,11710,0
|
|
20240226,153300,15104218240,11710,11710,11710,11710,0
|
|
20240226,153200,15104218240,11710,11710,11710,11710,0
|
|
20240226,153100,15104218240,11710,11710,11710,11710,0
|
|
20240226,153000,15104218240,11710,11710,11710,11710,25018
|
|
20240226,152900,14811257460,11740,11740,11740,11740,0
|
|
20240226,152800,14811257460,11740,11740,11740,11740,0
|
|
20240226,152700,14811257460,11740,11740,11740,11740,0
|
|
20240226,152600,14811257460,11740,11740,11740,11740,0
|
|
20240226,152500,14811257460,11740,11740,11740,11740,0
|
|
20240226,152400,14811257460,11740,11740,11740,11740,0
|
|
20240226,152300,14811257460,11740,11740,11740,11740,0
|
|
20240226,152200,14811257460,11740,11740,11740,11740,0
|
|
20240226,152100,14811257460,11740,11740,11740,11740,0
|
|
20240226,152000,14811257460,11740,11740,11740,11740,0
|
|
20240226,151900,14811257460,11740,11670,11740,11670,12544
|
|
20240226,151800,14664581380,11680,11660,11690,11650,5557
|
|
20240226,151700,14599734040,11650,11640,11650,11640,3441
|
|
20240226,151600,14559665790,11640,11630,11640,11630,267
|
|
20240226,151500,14556560190,11650,11630,11650,11630,1792
|
|
20240226,151400,14535700230,11640,11630,11660,11630,2034
|
|
20240226,151300,14512032220,11630,11630,11640,11630,4317
|
|
20240226,151200,14461823930,11630,11630,11650,11630,1981
|
|
20240226,151100,14438772910,11640,11640,11640,11610,2387
|
|
20240226,151000,14411036540,11630,11650,11670,11620,6086
|
|
20240226,150900,14340160590,11670,11660,11670,11650,3062
|
|
20240226,150800,14304436300,11680,11670,11690,11640,3272
|
|
20240226,150700,14266247480,11670,11650,11690,11650,3643
|
|
20240226,150600,14223764610,11660,11630,11660,11620,5163
|
|
20240226,150500,14163658710,11630,11630,11640,11620,2807
|
|
20240226,150400,14131005530,11630,11630,11640,11630,1252
|
|
20240226,150300,14116444560,11640,11640,11650,11640,1066
|
|
20240226,150200,14104032780,11630,11640,11650,11630,1689
|
|
20240226,150100,14084385560,11640,11640,11650,11640,303
|
|
20240226,150000,14080858040,11640,11620,11640,11610,723
|
|
20240226,145900,14072451570,11620,11630,11630,11610,1326
|
|
20240226,145800,14057044830,11630,11620,11630,11620,901
|
|
20240226,145700,14046572120,11630,11610,11630,11600,3755
|
|
20240226,145600,14002998260,11600,11580,11600,11580,1367
|
|
20240226,145500,13987155810,11580,11580,11590,11570,1861
|
|
20240226,145400,13965617690,11580,11590,11600,11570,2900
|
|
20240226,145300,13932033270,11600,11600,11600,11580,1730
|
|
20240226,145200,13911978380,11600,11590,11600,11590,1829
|
|
20240226,145100,13890765550,11590,11590,11610,11580,2118
|
|
20240226,145000,13866221950,11590,11610,11610,11590,3821
|
|
20240226,144900,13821917450,11600,11620,11630,11600,2846
|
|
20240226,144800,13788889970,11620,11600,11620,11600,3300
|
|
20240226,144700,13750567930,11600,11600,11610,11600,1226
|
|
20240226,144600,13736335380,11600,11610,11610,11600,1720
|
|
20240226,144500,13716368710,11610,11600,11610,11600,2078
|
|
20240226,144400,13692248580,11600,11610,11620,11600,1312
|
|
20240226,144300,13677015530,11620,11610,11620,11610,521
|
|
20240226,144200,13670966130,11610,11610,11620,11600,7627
|
|
20240226,144100,13582413430,11620,11620,11630,11610,404
|
|
20240226,144000,13577718740,11620,11630,11630,11610,2084
|
|
20240226,143900,13553497030,11630,11620,11640,11620,1219
|
|
20240226,143800,13539329230,11620,11630,11630,11620,1097
|
|
20240226,143700,13526574730,11630,11650,11660,11630,2426
|
|
20240226,143600,13498317840,11650,11640,11660,11640,1171
|
|
20240226,143500,13484672980,11640,11630,11640,11630,199
|
|
20240226,143400,13482357500,11630,11640,11650,11630,748
|
|
20240226,143300,13473654280,11620,11620,11620,11600,2351
|
|
20240226,143200,13446347670,11600,11600,11610,11600,3155
|
|
20240226,143100,13409728750,11610,11600,11620,11600,8166
|
|
20240226,143000,13315001420,11610,11610,11620,11600,3620
|
|
20240226,142900,13272973190,11610,11640,11640,11610,3906
|
|
20240226,142800,13227619370,11630,11650,11660,11610,8117
|
|
20240226,142700,13133180690,11650,11670,11690,11650,1723
|
|
20240226,142600,13113094730,11670,11680,11700,11670,1076
|
|
20240226,142500,13100531890,11680,11690,11690,11680,318
|
|
20240226,142400,13096815730,11690,11700,11710,11690,739
|
|
20240226,142300,13088168690,11700,11700,11710,11700,115
|
|
20240226,142200,13086823060,11700,11700,11700,11700,194
|
|
20240226,142100,13084553260,11700,11690,11700,11690,573
|
|
20240226,142000,13077850020,11700,11690,11700,11680,248
|
|
20240226,141900,13074951180,11690,11670,11690,11660,662
|
|
20240226,141800,13067225090,11670,11670,11670,11660,1959
|
|
20240226,141700,13044369550,11670,11670,11680,11670,440
|
|
20240226,141600,13039234730,11670,11660,11670,11650,1133
|
|
20240226,141500,13026023090,11660,11690,11690,11660,950
|
|
20240226,141400,13014936260,11690,11670,11690,11670,100
|
|
20240226,141300,13013767990,11670,11670,11670,11650,963
|
|
20240226,141200,13002533600,11650,11670,11670,11650,3711
|
|
20240226,141100,12959296270,11670,11680,11680,11670,151
|
|
20240226,141000,12957533690,11660,11670,11670,11650,3001
|
|
20240226,140900,12922541060,11660,11680,11680,11660,1236
|
|
20240226,140800,12908118330,11680,11680,11700,11670,859
|
|
20240226,140700,12898085220,11680,11670,11680,11670,455
|
|
20240226,140600,12892774650,11670,11660,11670,11660,668
|
|
20240226,140500,12884981110,11660,11660,11670,11660,488
|
|
20240226,140400,12879289260,11660,11670,11670,11660,600
|
|
20240226,140300,12872291910,11670,11670,11670,11670,1543
|
|
20240226,140200,12854285100,11670,11690,11690,11670,569
|
|
20240226,140100,12847639440,11690,11700,11710,11690,2811
|
|
20240226,140000,12814762780,11690,11690,11690,11690,308
|
|
20240226,135900,12811162260,11670,11680,11680,11670,1434
|
|
20240226,135800,12794426810,11680,11690,11690,11680,541
|
|
20240226,135700,12788106320,11690,11700,11700,11690,174
|
|
20240226,135600,12786072050,11690,11700,11700,11690,204
|
|
20240226,135500,12783685370,11720,11720,11720,11700,646
|
|
20240226,135400,12776118760,11740,11770,11770,11720,1265
|
|
20240226,135300,12761276790,11770,11740,11770,11740,225
|
|
20240226,135200,12758632210,11730,11720,11740,11720,65
|
|
20240226,135100,12757869720,11720,11740,11740,11720,116
|
|
20240226,135000,12756509660,11770,11730,11770,11730,817
|
|
20240226,134900,12746917630,11790,11720,11790,11710,1574
|
|
20240226,134800,12728390040,11730,11720,11740,11720,93
|
|
20240226,134700,12727299100,11700,11750,11770,11700,803
|
|
20240226,134600,12717873010,11750,11690,11750,11680,1988
|
|
20240226,134500,12694624170,11670,11670,11670,11670,265
|
|
20240226,134400,12691531620,11670,11670,11700,11670,220
|
|
20240226,134300,12688961630,11700,11680,11700,11650,2484
|
|
20240226,134200,12659962140,11680,11690,11690,11650,5290
|
|
20240226,134100,12598233020,11680,11700,11710,11670,8911
|
|
20240226,134000,12493993580,11710,11720,11720,11700,2025
|
|
20240226,133900,12470290340,11720,11710,11720,11700,1106
|
|
20240226,133800,12457338860,11700,11710,11710,11700,749
|
|
20240226,133700,12448569750,11710,11700,11710,11700,2339
|
|
20240226,133600,12421200040,11700,11700,11700,11680,1619
|
|
20240226,133500,12402280040,11680,11670,11680,11660,895
|
|
20240226,133400,12391841510,11670,11670,11680,11660,598
|
|
20240226,133300,12384865470,11680,11700,11700,11680,417
|
|
20240226,133200,12379992690,11690,11710,11720,11690,168
|
|
20240226,133100,12378028460,11690,11700,11720,11680,1716
|
|
20240226,133000,12357959290,11700,11720,11720,11700,2262
|
|
20240226,132900,12331474100,11720,11720,11720,11710,1343
|
|
20240226,132800,12315735910,11720,11730,11730,11720,350
|
|
20240226,132700,12311631150,11730,11730,11750,11730,1050
|
|
20240226,132600,12299314330,11730,11730,11730,11730,1
|
|
20240226,132500,12299302600,11750,11730,11750,11730,964
|
|
20240226,132400,12287990050,11740,11750,11750,11740,1535
|
|
20240226,132300,12269958440,11750,11760,11770,11750,132
|
|
20240226,132200,12268406160,11750,11750,11780,11750,231
|
|
20240226,132100,12265690280,11790,11790,11790,11750,41
|
|
20240226,132000,12265207520,11790,11760,11790,11740,1600
|
|
20240226,131900,12246411420,11760,11740,11760,11730,906
|
|
20240226,131800,12235769680,11740,11740,11750,11720,139
|
|
20240226,131700,12234139850,11710,11740,11750,11710,220
|
|
20240226,131600,12231559300,11720,11720,11730,11710,1222
|
|
20240226,131500,12217241020,11720,11720,11720,11700,1060
|
|
20240226,131400,12204832440,11730,11720,11730,11710,6517
|
|
20240226,131300,12128458170,11720,11740,11750,11720,595
|
|
20240226,131200,12121480270,11740,11740,11750,11740,563
|
|
20240226,131100,12114868640,11740,11750,11760,11740,470
|
|
20240226,131000,12109348250,11750,11720,11750,11720,1969
|
|
20240226,130900,12086242380,11710,11710,11710,11710,495
|
|
20240226,130800,12080445930,11710,11700,11710,11700,227
|
|
20240226,130700,12077788010,11700,11700,11700,11690,630
|
|
20240226,130600,12070418010,11700,11710,11710,11700,2404
|
|
20240226,130500,12042290810,11710,11700,11710,11690,121
|
|
20240226,130400,12040875170,11700,11700,11710,11700,135
|
|
20240226,130300,12039295650,11700,11720,11720,11700,2433
|
|
20240226,130200,12010826260,11720,11730,11730,11720,66
|
|
20240226,130100,12010052180,11720,11680,11730,11680,1576
|
|
20240226,130000,11991608280,11680,11680,11680,11670,3801
|
|
20240226,125900,11947239050,11680,11690,11700,11650,10715
|
|
20240226,125800,11822314600,11700,11740,11740,11690,1456
|
|
20240226,125700,11805272370,11740,11720,11740,11710,771
|
|
20240226,125600,11796236200,11720,11680,11720,11670,1298
|
|
20240226,125500,11781052550,11660,11710,11710,11660,3522
|
|
20240226,125400,11739914340,11660,11730,11750,11660,6108
|
|
20240226,125300,11668493070,11730,11740,11740,11730,3512
|
|
20240226,125200,11627293080,11740,11740,11750,11730,1321
|
|
20240226,125100,11611786560,11750,11760,11770,11740,1133
|
|
20240226,125000,11598473250,11750,11760,11760,11750,527
|
|
20240226,124900,11592278330,11760,11780,11790,11760,697
|
|
20240226,124800,11584072450,11780,11780,11780,11770,160
|
|
20240226,124700,11582187880,11780,11760,11780,11760,233
|
|
20240226,124600,11579445540,11760,11750,11760,11740,1858
|
|
20240226,124500,11557626760,11750,11790,11800,11750,2680
|
|
20240226,124400,11526068670,11800,11800,11800,11800,61
|
|
20240226,124300,11525348870,11800,11800,11800,11790,537
|
|
20240226,124200,11519012290,11800,11820,11830,11800,4735
|
|
20240226,124100,11463123390,11850,11840,11850,11820,248
|
|
20240226,124000,11460187940,11850,11820,11850,11820,38
|
|
20240226,123900,11459738720,11820,11840,11860,11820,1789
|
|
20240226,123800,11438560590,11840,11840,11840,11830,536
|
|
20240226,123700,11432219020,11830,11830,11830,11830,107
|
|
20240226,123600,11430953210,11820,11830,11830,11820,159
|
|
20240226,123500,11429072520,11830,11810,11840,11810,973
|
|
20240226,123400,11417563910,11810,11820,11820,11810,364
|
|
20240226,123300,11413262070,11800,11820,11820,11800,1044
|
|
20240226,123200,11400942730,11820,11840,11840,11810,1341
|
|
20240226,123100,11385089600,11850,11840,11850,11830,370
|
|
20240226,123000,11380710350,11840,11830,11840,11830,292
|
|
20240226,122900,11377253900,11850,11810,11850,11810,1288
|
|
20240226,122800,11362005970,11810,11810,11850,11810,1437
|
|
20240226,122700,11345027580,11810,11830,11830,11810,597
|
|
20240226,122600,11337972050,11820,11830,11830,11820,2131
|
|
20240226,122500,11312772810,11830,11850,11850,11830,430
|
|
20240226,122400,11307679390,11860,11860,11860,11860,142
|
|
20240226,122300,11305995270,11860,11850,11860,11830,833
|
|
20240226,122200,11296127380,11830,11830,11830,11830,1214
|
|
20240226,122100,11281765760,11830,11840,11850,11830,1276
|
|
20240226,122000,11266663240,11850,11860,11860,11850,997
|
|
20240226,121900,11254847710,11850,11890,11890,11850,730
|
|
20240226,121800,11246174800,11890,11870,11890,11840,1154
|
|
20240226,121700,11232462300,11860,11820,11860,11820,1898
|
|
20240226,121600,11209986640,11820,11840,11840,11810,1069
|
|
20240226,121500,11197354490,11840,11810,11840,11810,156
|
|
20240226,121400,11195510610,11810,11890,11890,11800,1861
|
|
20240226,121300,11173508030,11890,11890,11910,11860,4668
|
|
20240226,121200,11117987070,11900,11880,11900,11880,1382
|
|
20240226,121100,11101559900,11880,11870,11880,11860,1553
|
|
20240226,121000,11083124680,11870,11860,11880,11840,4511
|
|
20240226,120900,11029638250,11860,11870,11880,11840,700
|
|
20240226,120800,11021337780,11890,11890,11900,11890,274
|
|
20240226,120700,11018077960,11900,11910,11910,11850,3054
|
|
20240226,120600,10981744110,11910,11880,11920,11840,4381
|
|
20240226,120500,10929641970,11870,11850,11880,11840,4120
|
|
20240226,120400,10880776980,11850,11850,11850,11840,1678
|
|
20240226,120300,10860898270,11850,11830,11850,11830,2551
|
|
20240226,120200,10830709940,11830,11800,11840,11790,2107
|
|
20240226,120100,10805810930,11790,11740,11810,11730,3151
|
|
20240226,120000,10768681800,11740,11730,11740,11730,180
|
|
20240226,115900,10766568610,11740,11740,11740,11740,110
|
|
20240226,115800,10765277210,11740,11720,11740,11720,109
|
|
20240226,115700,10763998830,11710,11700,11710,11700,586
|
|
20240226,115600,10757137380,11700,11770,11780,11700,6032
|
|
20240226,115500,10686458440,11770,11770,11770,11750,27
|
|
20240226,115400,10686140670,11770,11770,11780,11770,985
|
|
20240226,115300,10674546680,11780,11750,11780,11740,734
|
|
20240226,115200,10665927070,11740,11740,11740,11740,210
|
|
20240226,115100,10663461670,11740,11750,11750,11740,1922
|
|
20240226,115000,10640883430,11750,11770,11780,11750,543
|
|
20240226,114900,10634498150,11790,11790,11790,11790,115
|
|
20240226,114800,10633142300,11790,11780,11790,11780,230
|
|
20240226,114700,10630430870,11790,11770,11790,11750,1713
|
|
20240226,114600,10610296840,11800,11770,11800,11760,1707
|
|
20240226,114500,10590202040,11770,11770,11780,11770,1060
|
|
20240226,114400,10577721270,11770,11780,11790,11770,5072
|
|
20240226,114300,10518021130,11770,11800,11800,11770,698
|
|
20240226,114200,10509793660,11800,11810,11810,11800,762
|
|
20240226,114100,10500800590,11810,11810,11810,11800,395
|
|
20240226,114000,10496136890,11810,11780,11810,11770,1639
|
|
20240226,113900,10476826300,11780,11770,11780,11770,533
|
|
20240226,113800,10470549450,11780,11770,11780,11750,1266
|
|
20240226,113700,10455658180,11770,11780,11780,11770,2336
|
|
20240226,113600,10428152640,11780,11780,11790,11780,12
|
|
20240226,113500,10428011240,11780,11810,11810,11780,2635
|
|
20240226,113400,10396970730,11810,11790,11810,11790,26
|
|
20240226,113300,10396663800,11760,11770,11790,11760,752
|
|
20240226,113200,10387810570,11770,11790,11790,11760,908
|
|
20240226,113100,10377116390,11800,11810,11810,11800,476
|
|
20240226,113000,10371499150,11810,11820,11820,11800,566
|
|
20240226,112900,10364814580,11820,11840,11850,11820,859
|
|
20240226,112800,10354648760,11840,11830,11850,11820,6997
|
|
20240226,112700,10271876830,11830,11840,11860,11810,1641
|
|
20240226,112600,10252453020,11850,11840,11870,11830,4847
|
|
20240226,112500,10195020050,11840,11810,11850,11810,3967
|
|
20240226,112400,10148066470,11800,11800,11820,11780,3835
|
|
20240226,112300,10102816770,11800,11800,11800,11790,328
|
|
20240226,112200,10098946400,11800,11810,11810,11790,3728
|
|
20240226,112100,10054948130,11810,11810,11820,11810,4071
|
|
20240226,112000,10006847220,11810,11760,11820,11760,7314
|
|
20240226,111900,9920551240,11760,11760,11770,11760,877
|
|
20240226,111800,9910236630,11770,11780,11780,11760,1609
|
|
20240226,111700,9891295810,11780,11780,11800,11770,3656
|
|
20240226,111600,9848206820,11780,11790,11790,11770,2222
|
|
20240226,111500,9822027190,11780,11800,11800,11770,707
|
|
20240226,111400,9813696110,11800,11800,11810,11790,1784
|
|
20240226,111300,9792639710,11810,11720,11810,11720,13699
|
|
20240226,111200,9631393730,11720,11710,11730,11700,5295
|
|
20240226,111100,9569345890,11700,11690,11710,11690,1217
|
|
20240226,111000,9555107840,11700,11700,11700,11700,827
|
|
20240226,110900,9545431940,11700,11700,11710,11700,1193
|
|
20240226,110800,9531473480,11700,11680,11700,11660,1548
|
|
20240226,110700,9513392610,11700,11700,11710,11700,1170
|
|
20240226,110600,9499703170,11710,11670,11710,11670,3348
|
|
20240226,110500,9460572590,11680,11680,11680,11670,722
|
|
20240226,110400,9452145340,11680,11700,11700,11670,1047
|
|
20240226,110300,9439902510,11690,11690,11700,11690,755
|
|
20240226,110200,9431074290,11690,11680,11710,11670,1373
|
|
20240226,110100,9415019490,11680,11690,11700,11650,932
|
|
20240226,110000,9404137640,11690,11680,11690,11680,616
|
|
20240226,105900,9396937040,11680,11690,11700,11640,3307
|
|
20240226,105800,9358379320,11690,11690,11700,11660,2438
|
|
20240226,105700,9329881870,11690,11680,11690,11680,658
|
|
20240226,105600,9322190420,11680,11670,11680,11640,645
|
|
20240226,105500,9314671350,11680,11720,11720,11680,2703
|
|
20240226,105400,9283073880,11740,11670,11740,11670,4226
|
|
20240226,105300,9233618990,11670,11670,11670,11660,325
|
|
20240226,105200,9229827210,11660,11640,11670,11640,769
|
|
20240226,105100,9220856150,11670,11650,11670,11640,1550
|
|
20240226,105000,9202801900,11650,11620,11650,11610,1142
|
|
20240226,104900,9189513420,11610,11610,11610,11610,259
|
|
20240226,104800,9186506430,11620,11640,11660,11610,494
|
|
20240226,104700,9180763350,11650,11660,11670,11640,5090
|
|
20240226,104600,9121454470,11660,11660,11680,11660,2852
|
|
20240226,104500,9088182790,11660,11660,11670,11650,1663
|
|
20240226,104400,9068793070,11660,11650,11660,11640,1204
|
|
20240226,104300,9054765030,11620,11610,11660,11610,9722
|
|
20240226,104200,8941717400,11610,11620,11630,11600,3231
|
|
20240226,104100,8904165570,11630,11620,11630,11600,2232
|
|
20240226,104000,8878233280,11610,11610,11620,11600,1099
|
|
20240226,103900,8865483690,11620,11610,11620,11610,1229
|
|
20240226,103800,8851214910,11610,11610,11610,11600,1234
|
|
20240226,103700,8836889350,11600,11600,11610,11570,3696
|
|
20240226,103600,8794037000,11610,11620,11620,11600,351
|
|
20240226,103500,8789961100,11620,11600,11620,11570,1658
|
|
20240226,103400,8770729280,11560,11580,11610,11520,7620
|
|
20240226,103300,8682794910,11590,11610,11610,11590,321
|
|
20240226,103200,8679071300,11560,11550,11600,11540,3575
|
|
20240226,103100,8637723070,11540,11550,11550,11520,3129
|
|
20240226,103000,8601652990,11540,11540,11540,11530,3921
|
|
20240226,102900,8556425450,11530,11530,11550,11520,2653
|
|
20240226,102800,8525826310,11540,11560,11560,11530,14911
|
|
20240226,102700,8353615780,11560,11570,11580,11560,7437
|
|
20240226,102600,8267640000,11570,11570,11580,11560,2611
|
|
20240226,102500,8237432380,11570,11580,11590,11570,352
|
|
20240226,102400,8233355620,11580,11580,11580,11570,582
|
|
20240226,102300,8226616330,11580,11580,11580,11570,434
|
|
20240226,102200,8221590680,11580,11580,11580,11560,4123
|
|
20240226,102100,8173891930,11580,11630,11630,11580,5358
|
|
20240226,102000,8111834400,11630,11590,11630,11590,295
|
|
20240226,101900,8108410150,11590,11630,11630,11580,1550
|
|
20240226,101800,8090455110,11630,11590,11630,11580,809
|
|
20240226,101700,8081067690,11580,11580,11580,11570,971
|
|
20240226,101600,8069825010,11580,11580,11590,11570,1172
|
|
20240226,101500,8056254310,11590,11590,11600,11580,986
|
|
20240226,101400,8044827280,11590,11590,11600,11580,1224
|
|
20240226,101300,8030638310,11590,11580,11590,11570,1266
|
|
20240226,101200,8015982420,11580,11600,11600,11570,3313
|
|
20240226,101100,7977645460,11600,11580,11600,11570,1966
|
|
20240226,101000,7954878540,11580,11600,11620,11570,2959
|
|
20240226,100900,7920597010,11590,11580,11590,11560,4520
|
|
20240226,100800,7868295870,11580,11560,11580,11550,4210
|
|
20240226,100700,7819644900,11560,11550,11580,11550,860
|
|
20240226,100600,7809702930,11560,11580,11580,11550,7255
|
|
20240226,100500,7725802550,11590,11580,11590,11570,3217
|
|
20240226,100400,7688573840,11590,11600,11600,11570,4663
|
|
20240226,100300,7634518420,11620,11670,11670,11600,5378
|
|
20240226,100200,7572066480,11650,11690,11690,11650,653
|
|
20240226,100100,7564449920,11690,11620,11690,11600,5177
|
|
20240226,100000,7504158400,11630,11570,11630,11550,14359
|
|
20240226,095900,7338082600,11570,11600,11600,11560,6521
|
|
20240226,095800,7262636520,11580,11600,11600,11570,1836
|
|
20240226,095700,7241358250,11600,11570,11600,11560,1199
|
|
20240226,095600,7227475970,11560,11600,11600,11560,7225
|
|
20240226,095500,7143905480,11600,11620,11650,11590,7055
|
|
20240226,095400,7061929390,11630,11640,11640,11620,4270
|
|
20240226,095300,7012284970,11650,11650,11650,11630,1152
|
|
20240226,095200,6998870350,11640,11590,11660,11570,3142
|
|
20240226,095100,6962409250,11590,11600,11600,11560,5478
|
|
20240226,095000,6899016170,11600,11630,11630,11590,1902
|
|
20240226,094900,6876947410,11630,11630,11640,11610,1428
|
|
20240226,094800,6860341830,11630,11600,11630,11600,1425
|
|
20240226,094700,6843802560,11580,11570,11600,11560,6245
|
|
20240226,094600,6771537100,11580,11590,11590,11560,5952
|
|
20240226,094500,6702624760,11600,11580,11600,11560,2680
|
|
20240226,094400,6671592760,11580,11600,11600,11550,10650
|
|
20240226,094300,6548264490,11600,11640,11640,11600,7664
|
|
20240226,094200,6459277220,11640,11650,11670,11640,2579
|
|
20240226,094100,6429251430,11640,11650,11660,11640,1162
|
|
20240226,094000,6415716230,11650,11690,11690,11650,4564
|
|
20240226,093900,6362460850,11680,11650,11690,11650,2034
|
|
20240226,093800,6338754920,11650,11660,11690,11650,1631
|
|
20240226,093700,6319743240,11660,11660,11690,11650,1925
|
|
20240226,093600,6297316730,11650,11680,11680,11650,3695
|
|
20240226,093500,6254235520,11670,11690,11700,11670,2103
|
|
20240226,093400,6229672540,11700,11650,11700,11650,2871
|
|
20240226,093300,6196153160,11610,11620,11680,11610,2920
|
|
20240226,093200,6162192610,11620,11680,11680,11580,11151
|
|
20240226,093100,6032335290,11690,11710,11710,11660,3804
|
|
20240226,093000,5987916960,11710,11720,11720,11690,2838
|
|
20240226,092900,5954695740,11680,11680,11730,11650,4398
|
|
20240226,092800,5903330140,11650,11700,11700,11650,6258
|
|
20240226,092700,5830220340,11700,11690,11730,11690,9101
|
|
20240226,092600,5723639830,11700,11650,11720,11620,6018
|
|
20240226,092500,5653363130,11630,11620,11660,11620,3121
|
|
20240226,092400,5617053140,11620,11600,11620,11570,2867
|
|
20240226,092300,5583794920,11600,11570,11600,11560,8761
|
|
20240226,092200,5482329320,11580,11540,11600,11530,10081
|
|
20240226,092100,5365799650,11540,11520,11580,11510,10565
|
|
20240226,092000,5243917360,11530,11610,11650,11530,20695
|
|
20240226,091900,5004377190,11600,11590,11630,11580,9768
|
|
20240226,091800,4891117510,11580,11610,11620,11580,17799
|
|
20240226,091700,4684622390,11610,11650,11660,11610,8601
|
|
20240226,091600,4584605850,11650,11640,11660,11630,7065
|
|
20240226,091500,4502354330,11640,11650,11660,11600,21879
|
|
20240226,091400,4248139790,11650,11710,11720,11630,19971
|
|
20240226,091300,4014935810,11700,11750,11750,11700,10214
|
|
20240226,091200,3895243550,11750,11750,11750,11720,4728
|
|
20240226,091100,3839704170,11720,11720,11780,11700,15501
|
|
20240226,091000,3657880690,11720,11700,11750,11690,22485
|
|
20240226,090900,3394722010,11710,11770,11790,11700,26976
|
|
20240226,090800,3077998140,11780,11760,11800,11750,8531
|
|
20240226,090700,2977657730,11760,11830,11830,11750,7564
|
|
20240226,090600,2888665870,11790,11790,11810,11750,19890
|
|
20240226,090500,2654649550,11780,11870,11880,11770,39523
|
|
20240226,090400,2186961070,11870,11850,11940,11830,9178
|
|
20240226,090300,2078099410,11850,11830,11890,11810,13960
|
|
20240226,090200,1912845660,11830,11800,11860,11740,32407
|
|
20240226,090100,1531012390,11800,12100,12100,11780,65200
|
|
20240226,090000,753047380,12100,12100,12260,12040,55152
|