633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,193000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,192900,39804864390,16400,16400,16400,16400,0
|
|
20240226,192800,39804864390,16400,16400,16400,16400,0
|
|
20240226,192700,39804864390,16400,16400,16400,16400,0
|
|
20240226,192600,39804864390,16400,16400,16400,16400,0
|
|
20240226,192500,39804864390,16400,16400,16400,16400,0
|
|
20240226,192400,39804864390,16400,16400,16400,16400,0
|
|
20240226,192300,39804864390,16400,16400,16400,16400,0
|
|
20240226,192200,39804864390,16400,16400,16400,16400,0
|
|
20240226,192100,39804864390,16400,16400,16400,16400,0
|
|
20240226,192000,39804864390,16400,16400,16400,16400,0
|
|
20240226,191900,39804864390,16400,16400,16400,16400,0
|
|
20240226,191800,39804864390,16400,16400,16400,16400,0
|
|
20240226,191700,39804864390,16400,16400,16400,16400,0
|
|
20240226,191600,39804864390,16400,16400,16400,16400,0
|
|
20240226,191500,39804864390,16400,16400,16400,16400,0
|
|
20240226,191400,39804864390,16400,16400,16400,16400,0
|
|
20240226,191300,39804864390,16400,16400,16400,16400,0
|
|
20240226,191200,39804864390,16400,16400,16400,16400,0
|
|
20240226,191100,39804864390,16400,16400,16400,16400,0
|
|
20240226,191000,39804864390,16400,16400,16400,16400,0
|
|
20240226,190900,39804864390,16400,16400,16400,16400,0
|
|
20240226,190800,39804864390,16400,16400,16400,16400,0
|
|
20240226,190700,39804864390,16400,16400,16400,16400,0
|
|
20240226,190600,39804864390,16400,16400,16400,16400,0
|
|
20240226,190500,39804864390,16400,16400,16400,16400,0
|
|
20240226,190400,39804864390,16400,16400,16400,16400,0
|
|
20240226,190300,39804864390,16400,16400,16400,16400,0
|
|
20240226,190200,39804864390,16400,16400,16400,16400,0
|
|
20240226,190100,39804864390,16400,16400,16400,16400,0
|
|
20240226,190000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,185900,39804864390,16400,16400,16400,16400,0
|
|
20240226,185800,39804864390,16400,16400,16400,16400,0
|
|
20240226,185700,39804864390,16400,16400,16400,16400,0
|
|
20240226,185600,39804864390,16400,16400,16400,16400,0
|
|
20240226,185500,39804864390,16400,16400,16400,16400,0
|
|
20240226,185400,39804864390,16400,16400,16400,16400,0
|
|
20240226,185300,39804864390,16400,16400,16400,16400,0
|
|
20240226,185200,39804864390,16400,16400,16400,16400,0
|
|
20240226,185100,39804864390,16400,16400,16400,16400,0
|
|
20240226,185000,39804864390,16400,16400,16400,16400,0
|
|
20240226,184900,39804864390,16400,16400,16400,16400,0
|
|
20240226,184800,39804864390,16400,16400,16400,16400,0
|
|
20240226,184700,39804864390,16400,16400,16400,16400,0
|
|
20240226,184600,39804864390,16400,16400,16400,16400,0
|
|
20240226,184500,39804864390,16400,16400,16400,16400,0
|
|
20240226,184400,39804864390,16400,16400,16400,16400,0
|
|
20240226,184300,39804864390,16400,16400,16400,16400,0
|
|
20240226,184200,39804864390,16400,16400,16400,16400,0
|
|
20240226,184100,39804864390,16400,16400,16400,16400,0
|
|
20240226,184000,39804864390,16400,16400,16400,16400,0
|
|
20240226,183900,39804864390,16400,16400,16400,16400,0
|
|
20240226,183800,39804864390,16400,16400,16400,16400,0
|
|
20240226,183700,39804864390,16400,16400,16400,16400,0
|
|
20240226,183600,39804864390,16400,16400,16400,16400,0
|
|
20240226,183500,39804864390,16400,16400,16400,16400,0
|
|
20240226,183400,39804864390,16400,16400,16400,16400,0
|
|
20240226,183300,39804864390,16400,16400,16400,16400,0
|
|
20240226,183200,39804864390,16400,16400,16400,16400,0
|
|
20240226,183100,39804864390,16400,16400,16400,16400,0
|
|
20240226,183000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,182900,39804864390,16400,16400,16400,16400,0
|
|
20240226,182800,39804864390,16400,16400,16400,16400,0
|
|
20240226,182700,39804864390,16400,16400,16400,16400,0
|
|
20240226,182600,39804864390,16400,16400,16400,16400,0
|
|
20240226,182500,39804864390,16400,16400,16400,16400,0
|
|
20240226,182400,39804864390,16400,16400,16400,16400,0
|
|
20240226,182300,39804864390,16400,16400,16400,16400,0
|
|
20240226,182200,39804864390,16400,16400,16400,16400,0
|
|
20240226,182100,39804864390,16400,16400,16400,16400,0
|
|
20240226,182000,39804864390,16400,16400,16400,16400,0
|
|
20240226,181900,39804864390,16400,16400,16400,16400,0
|
|
20240226,181800,39804864390,16400,16400,16400,16400,0
|
|
20240226,181700,39804864390,16400,16400,16400,16400,0
|
|
20240226,181600,39804864390,16400,16400,16400,16400,0
|
|
20240226,181500,39804864390,16400,16400,16400,16400,0
|
|
20240226,181400,39804864390,16400,16400,16400,16400,0
|
|
20240226,181300,39804864390,16400,16400,16400,16400,0
|
|
20240226,181200,39804864390,16400,16400,16400,16400,0
|
|
20240226,181100,39804864390,16400,16400,16400,16400,0
|
|
20240226,181000,39804864390,16400,16400,16400,16400,0
|
|
20240226,180900,39804864390,16400,16400,16400,16400,0
|
|
20240226,180800,39804864390,16400,16400,16400,16400,0
|
|
20240226,180700,39804864390,16400,16400,16400,16400,0
|
|
20240226,180600,39804864390,16400,16400,16400,16400,0
|
|
20240226,180500,39804864390,16400,16400,16400,16400,0
|
|
20240226,180400,39804864390,16400,16400,16400,16400,0
|
|
20240226,180300,39804864390,16400,16400,16400,16400,0
|
|
20240226,180200,39804864390,16400,16400,16400,16400,0
|
|
20240226,180100,39804864390,16400,16400,16400,16400,0
|
|
20240226,180000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,175900,39804864390,16400,16400,16400,16400,0
|
|
20240226,175800,39804864390,16400,16400,16400,16400,0
|
|
20240226,175700,39804864390,16400,16400,16400,16400,0
|
|
20240226,175600,39804864390,16400,16400,16400,16400,0
|
|
20240226,175500,39804864390,16400,16400,16400,16400,0
|
|
20240226,175400,39804864390,16400,16400,16400,16400,0
|
|
20240226,175300,39804864390,16400,16400,16400,16400,0
|
|
20240226,175200,39804864390,16400,16400,16400,16400,0
|
|
20240226,175100,39804864390,16400,16400,16400,16400,0
|
|
20240226,175000,39804864390,16400,16400,16400,16400,0
|
|
20240226,174900,39804864390,16400,16400,16400,16400,0
|
|
20240226,174800,39804864390,16400,16400,16400,16400,0
|
|
20240226,174700,39804864390,16400,16400,16400,16400,0
|
|
20240226,174600,39804864390,16400,16400,16400,16400,0
|
|
20240226,174500,39804864390,16400,16400,16400,16400,0
|
|
20240226,174400,39804864390,16400,16400,16400,16400,0
|
|
20240226,174300,39804864390,16400,16400,16400,16400,0
|
|
20240226,174200,39804864390,16400,16400,16400,16400,0
|
|
20240226,174100,39804864390,16400,16400,16400,16400,0
|
|
20240226,174000,39804864390,16400,16400,16400,16400,0
|
|
20240226,173900,39804864390,16400,16400,16400,16400,0
|
|
20240226,173800,39804864390,16400,16400,16400,16400,0
|
|
20240226,173700,39804864390,16400,16400,16400,16400,0
|
|
20240226,173600,39804864390,16400,16400,16400,16400,0
|
|
20240226,173500,39804864390,16400,16400,16400,16400,0
|
|
20240226,173400,39804864390,16400,16400,16400,16400,0
|
|
20240226,173300,39804864390,16400,16400,16400,16400,0
|
|
20240226,173200,39804864390,16400,16400,16400,16400,0
|
|
20240226,173100,39804864390,16400,16400,16400,16400,0
|
|
20240226,173000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,172900,39804864390,16400,16400,16400,16400,0
|
|
20240226,172800,39804864390,16400,16400,16400,16400,0
|
|
20240226,172700,39804864390,16400,16400,16400,16400,0
|
|
20240226,172600,39804864390,16400,16400,16400,16400,0
|
|
20240226,172500,39804864390,16400,16400,16400,16400,0
|
|
20240226,172400,39804864390,16400,16400,16400,16400,0
|
|
20240226,172300,39804864390,16400,16400,16400,16400,0
|
|
20240226,172200,39804864390,16400,16400,16400,16400,0
|
|
20240226,172100,39804864390,16400,16400,16400,16400,0
|
|
20240226,172000,39804864390,16400,16400,16400,16400,0
|
|
20240226,171900,39804864390,16400,16400,16400,16400,0
|
|
20240226,171800,39804864390,16400,16400,16400,16400,0
|
|
20240226,171700,39804864390,16400,16400,16400,16400,0
|
|
20240226,171600,39804864390,16400,16400,16400,16400,0
|
|
20240226,171500,39804864390,16400,16400,16400,16400,0
|
|
20240226,171400,39804864390,16400,16400,16400,16400,0
|
|
20240226,171300,39804864390,16400,16400,16400,16400,0
|
|
20240226,171200,39804864390,16400,16400,16400,16400,0
|
|
20240226,171100,39804864390,16400,16400,16400,16400,0
|
|
20240226,171000,39804864390,16400,16400,16400,16400,0
|
|
20240226,170900,39804864390,16400,16400,16400,16400,0
|
|
20240226,170800,39804864390,16400,16400,16400,16400,0
|
|
20240226,170700,39804864390,16400,16400,16400,16400,0
|
|
20240226,170600,39804864390,16400,16400,16400,16400,0
|
|
20240226,170500,39804864390,16400,16400,16400,16400,0
|
|
20240226,170400,39804864390,16400,16400,16400,16400,0
|
|
20240226,170300,39804864390,16400,16400,16400,16400,0
|
|
20240226,170200,39804864390,16400,16400,16400,16400,0
|
|
20240226,170100,39804864390,16400,16400,16400,16400,0
|
|
20240226,170000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,165900,39804864390,16400,16400,16400,16400,0
|
|
20240226,165800,39804864390,16400,16400,16400,16400,0
|
|
20240226,165700,39804864390,16400,16400,16400,16400,0
|
|
20240226,165600,39804864390,16400,16400,16400,16400,0
|
|
20240226,165500,39804864390,16400,16400,16400,16400,0
|
|
20240226,165400,39804864390,16400,16400,16400,16400,0
|
|
20240226,165300,39804864390,16400,16400,16400,16400,0
|
|
20240226,165200,39804864390,16400,16400,16400,16400,0
|
|
20240226,165100,39804864390,16400,16400,16400,16400,0
|
|
20240226,165000,39804864390,16400,16400,16400,16400,0
|
|
20240226,164900,39804864390,16400,16400,16400,16400,0
|
|
20240226,164800,39804864390,16400,16400,16400,16400,0
|
|
20240226,164700,39804864390,16400,16400,16400,16400,0
|
|
20240226,164600,39804864390,16400,16400,16400,16400,0
|
|
20240226,164500,39804864390,16400,16400,16400,16400,0
|
|
20240226,164400,39804864390,16400,16400,16400,16400,0
|
|
20240226,164300,39804864390,16400,16400,16400,16400,0
|
|
20240226,164200,39804864390,16400,16400,16400,16400,0
|
|
20240226,164100,39804864390,16400,16400,16400,16400,0
|
|
20240226,164000,39804864390,16400,16400,16400,16400,0
|
|
20240226,163900,39804864390,16400,16400,16400,16400,0
|
|
20240226,163800,39804864390,16400,16400,16400,16400,0
|
|
20240226,163700,39804864390,16400,16400,16400,16400,0
|
|
20240226,163600,39804864390,16400,16400,16400,16400,0
|
|
20240226,163500,39804864390,16400,16400,16400,16400,0
|
|
20240226,163400,39804864390,16400,16400,16400,16400,0
|
|
20240226,163300,39804864390,16400,16400,16400,16400,0
|
|
20240226,163200,39804864390,16400,16400,16400,16400,0
|
|
20240226,163100,39804864390,16400,16400,16400,16400,0
|
|
20240226,163000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,162900,39804864390,16400,16400,16400,16400,0
|
|
20240226,162800,39804864390,16400,16400,16400,16400,0
|
|
20240226,162700,39804864390,16400,16400,16400,16400,0
|
|
20240226,162600,39804864390,16400,16400,16400,16400,0
|
|
20240226,162500,39804864390,16400,16400,16400,16400,0
|
|
20240226,162400,39804864390,16400,16400,16400,16400,0
|
|
20240226,162300,39804864390,16400,16400,16400,16400,0
|
|
20240226,162200,39804864390,16400,16400,16400,16400,0
|
|
20240226,162100,39804864390,16400,16400,16400,16400,0
|
|
20240226,162000,39804864390,16400,16400,16400,16400,0
|
|
20240226,161900,39804864390,16400,16400,16400,16400,0
|
|
20240226,161800,39804864390,16400,16400,16400,16400,0
|
|
20240226,161700,39804864390,16400,16400,16400,16400,0
|
|
20240226,161600,39804864390,16400,16400,16400,16400,0
|
|
20240226,161500,39804864390,16400,16400,16400,16400,0
|
|
20240226,161400,39804864390,16400,16400,16400,16400,0
|
|
20240226,161300,39804864390,16400,16400,16400,16400,0
|
|
20240226,161200,39804864390,16400,16400,16400,16400,0
|
|
20240226,161100,39804864390,16400,16400,16400,16400,0
|
|
20240226,161000,39804864390,16400,16400,16400,16400,0
|
|
20240226,160900,39804864390,16400,16400,16400,16400,0
|
|
20240226,160800,39804864390,16400,16400,16400,16400,0
|
|
20240226,160700,39804864390,16400,16400,16400,16400,0
|
|
20240226,160600,39804864390,16400,16400,16400,16400,0
|
|
20240226,160500,39804864390,16400,16400,16400,16400,0
|
|
20240226,160400,39804864390,16400,16400,16400,16400,0
|
|
20240226,160300,39804864390,16400,16400,16400,16400,0
|
|
20240226,160200,39804864390,16400,16400,16400,16400,0
|
|
20240226,160100,39804864390,16400,16400,16400,16400,0
|
|
20240226,160000,39804864390,16400,16400,16400,16400,15425
|
|
20240226,155900,39804864390,16400,16400,16400,16400,0
|
|
20240226,155800,39804864390,16400,16400,16400,16400,0
|
|
20240226,155700,39804864390,16400,16400,16400,16400,0
|
|
20240226,155600,39804864390,16400,16400,16400,16400,0
|
|
20240226,155500,39804864390,16400,16400,16400,16400,0
|
|
20240226,155400,39804864390,16400,16400,16400,16400,0
|
|
20240226,155300,39804864390,16400,16400,16400,16400,0
|
|
20240226,155200,39804864390,16400,16400,16400,16400,0
|
|
20240226,155100,39804864390,16400,16400,16400,16400,0
|
|
20240226,155000,39804864390,16400,16400,16400,16400,0
|
|
20240226,154900,39804864390,16400,16400,16400,16400,0
|
|
20240226,154800,39804864390,16400,16400,16400,16400,0
|
|
20240226,154700,39804864390,16400,16400,16400,16400,0
|
|
20240226,154600,39804864390,16400,16400,16400,16400,0
|
|
20240226,154500,39804864390,16400,16400,16400,16400,0
|
|
20240226,154400,39804864390,16400,16400,16400,16400,0
|
|
20240226,154300,39804864390,16400,16400,16400,16400,0
|
|
20240226,154200,39804864390,16400,16400,16400,16400,0
|
|
20240226,154100,39804864390,16400,16400,16400,16400,0
|
|
20240226,154000,39804864390,16400,16400,16400,16400,0
|
|
20240226,153900,39804864390,16400,16400,16400,16400,0
|
|
20240226,153800,39804864390,16400,16400,16400,16400,0
|
|
20240226,153700,39804864390,16400,16400,16400,16400,0
|
|
20240226,153600,39804864390,16400,16400,16400,16400,0
|
|
20240226,153500,39804864390,16400,16400,16400,16400,0
|
|
20240226,153400,39804864390,16400,16400,16400,16400,0
|
|
20240226,153300,39804864390,16400,16400,16400,16400,0
|
|
20240226,153200,39804864390,16400,16400,16400,16400,0
|
|
20240226,153100,39804864390,16400,16400,16400,16400,0
|
|
20240226,153000,39804864390,16400,16400,16400,16400,30850
|
|
20240226,152900,39551894390,16450,16450,16450,16450,0
|
|
20240226,152800,39551894390,16450,16450,16450,16450,0
|
|
20240226,152700,39551894390,16450,16450,16450,16450,0
|
|
20240226,152600,39551894390,16450,16450,16450,16450,0
|
|
20240226,152500,39551894390,16450,16450,16450,16450,0
|
|
20240226,152400,39551894390,16450,16450,16450,16450,0
|
|
20240226,152300,39551894390,16450,16450,16450,16450,0
|
|
20240226,152200,39551894390,16450,16450,16450,16450,0
|
|
20240226,152100,39551894390,16450,16450,16450,16450,0
|
|
20240226,152000,39551894390,16450,16450,16450,16450,0
|
|
20240226,151900,39551894390,16450,16540,16560,16450,4235
|
|
20240226,151800,39481987080,16540,16570,16580,16540,6526
|
|
20240226,151700,39373904230,16560,16560,16570,16540,4360
|
|
20240226,151600,39301702870,16550,16580,16580,16540,5813
|
|
20240226,151500,39205428320,16570,16560,16580,16550,4574
|
|
20240226,151400,39129658220,16560,16560,16560,16530,3635
|
|
20240226,151300,39069490060,16560,16520,16560,16520,3332
|
|
20240226,151200,39014370140,16510,16560,16560,16510,3824
|
|
20240226,151100,38951116330,16560,16570,16600,16540,3457
|
|
20240226,151000,38893827890,16560,16530,16650,16530,14517
|
|
20240226,150900,38652881590,16550,16420,16550,16370,11873
|
|
20240226,150800,38457258240,16400,16400,16440,16400,4272
|
|
20240226,150700,38387142350,16400,16370,16410,16350,6222
|
|
20240226,150600,38285226620,16370,16380,16380,16370,944
|
|
20240226,150500,38269766770,16390,16380,16390,16380,1337
|
|
20240226,150400,38247861460,16380,16390,16390,16380,477
|
|
20240226,150300,38240046640,16390,16340,16400,16320,5408
|
|
20240226,150200,38151643940,16340,16350,16360,16340,1655
|
|
20240226,150100,38124596500,16350,16350,16360,16350,312
|
|
20240226,150000,38119495140,16350,16350,16360,16350,503
|
|
20240226,145900,38111270820,16360,16350,16360,16350,642
|
|
20240226,145800,38100773620,16360,16340,16360,16340,696
|
|
20240226,145700,38089396780,16340,16360,16360,16340,1267
|
|
20240226,145600,38068686630,16360,16370,16370,16350,1076
|
|
20240226,145500,38051088060,16370,16360,16370,16360,1160
|
|
20240226,145400,38032103160,16370,16350,16380,16350,842
|
|
20240226,145300,38018328010,16350,16370,16380,16350,2658
|
|
20240226,145200,37974841750,16370,16380,16390,16370,1821
|
|
20240226,145100,37945017170,16380,16400,16400,16380,886
|
|
20240226,145000,37930494780,16400,16420,16420,16400,2000
|
|
20240226,144900,37897687730,16420,16430,16440,16410,1451
|
|
20240226,144800,37873866250,16430,16450,16470,16430,942
|
|
20240226,144700,37858375800,16450,16440,16460,16430,3658
|
|
20240226,144600,37798199950,16450,16440,16450,16430,1852
|
|
20240226,144500,37767752200,16440,16470,16470,16440,1664
|
|
20240226,144400,37740387530,16470,16460,16480,16460,1640
|
|
20240226,144300,37713370950,16440,16380,16450,16380,2824
|
|
20240226,144200,37667007860,16380,16370,16380,16360,1400
|
|
20240226,144100,37644087940,16360,16380,16380,16360,952
|
|
20240226,144000,37628510160,16380,16380,16380,16370,1572
|
|
20240226,143900,37602774090,16380,16410,16410,16380,1563
|
|
20240226,143800,37577157200,16410,16410,16420,16410,1161
|
|
20240226,143700,37558104080,16410,16430,16430,16410,822
|
|
20240226,143600,37544604020,16420,16420,16430,16410,851
|
|
20240226,143500,37530632240,16420,16410,16420,16400,977
|
|
20240226,143400,37514599750,16410,16390,16420,16390,449
|
|
20240226,143300,37507232560,16390,16410,16410,16360,1770
|
|
20240226,143200,37478217570,16410,16410,16410,16380,775
|
|
20240226,143100,37465509530,16410,16380,16410,16380,2199
|
|
20240226,143000,37429456920,16380,16410,16410,16380,2177
|
|
20240226,142900,37393769210,16410,16420,16420,16400,2102
|
|
20240226,142800,37359285280,16420,16430,16430,16410,687
|
|
20240226,142700,37348005370,16420,16410,16430,16400,502
|
|
20240226,142600,37339764000,16430,16430,16440,16410,2345
|
|
20240226,142500,37301250470,16440,16460,16460,16440,2927
|
|
20240226,142400,37253115700,16460,16460,16460,16440,651
|
|
20240226,142300,37242403280,16460,16460,16470,16450,3969
|
|
20240226,142200,37177084310,16460,16470,16470,16450,3468
|
|
20240226,142100,37119994590,16470,16490,16490,16470,1221
|
|
20240226,142000,37099876580,16490,16530,16530,16470,4089
|
|
20240226,141900,37032398080,16530,16450,16530,16450,3838
|
|
20240226,141800,36969109750,16440,16430,16450,16420,2143
|
|
20240226,141700,36933888880,16440,16420,16440,16420,1268
|
|
20240226,141600,36913054360,16410,16410,16420,16390,910
|
|
20240226,141500,36898123970,16410,16420,16420,16390,2086
|
|
20240226,141400,36863886420,16430,16390,16430,16390,926
|
|
20240226,141300,36848698370,16390,16350,16390,16350,1796
|
|
20240226,141200,36819289190,16350,16350,16360,16340,776
|
|
20240226,141100,36806603300,16370,16350,16370,16330,696
|
|
20240226,141000,36795229080,16350,16360,16370,16350,479
|
|
20240226,140900,36787394720,16360,16380,16380,16360,1052
|
|
20240226,140800,36770173140,16360,16330,16380,16330,1597
|
|
20240226,140700,36744055720,16320,16320,16330,16310,433
|
|
20240226,140600,36736989620,16320,16320,16330,16310,199
|
|
20240226,140500,36733742960,16320,16330,16340,16310,545
|
|
20240226,140400,36724849500,16320,16340,16350,16320,1308
|
|
20240226,140300,36703494720,16340,16330,16340,16330,452
|
|
20240226,140200,36696110090,16340,16340,16340,16320,573
|
|
20240226,140100,36686750540,16340,16360,16360,16320,146
|
|
20240226,140000,36684366560,16350,16350,16350,16320,911
|
|
20240226,135900,36669484540,16360,16360,16360,16330,2896
|
|
20240226,135800,36622140520,16360,16360,16360,16350,872
|
|
20240226,135700,36607882240,16360,16360,16370,16350,965
|
|
20240226,135600,36592097930,16370,16350,16370,16340,1492
|
|
20240226,135500,36567706480,16350,16340,16350,16340,496
|
|
20240226,135400,36559598040,16350,16340,16350,16340,237
|
|
20240226,135300,36555723420,16350,16340,16350,16340,255
|
|
20240226,135200,36551555280,16350,16360,16360,16340,630
|
|
20240226,135100,36541251680,16360,16340,16360,16340,784
|
|
20240226,135000,36528435190,16340,16320,16340,16320,809
|
|
20240226,134900,36515225460,16320,16330,16330,16320,181
|
|
20240226,134800,36512270700,16320,16310,16320,16310,1302
|
|
20240226,134700,36491024260,16320,16320,16320,16310,274
|
|
20240226,134600,36486554150,16310,16320,16330,16310,1504
|
|
20240226,134500,36462014960,16320,16320,16330,16320,235
|
|
20240226,134400,36458179610,16320,16350,16350,16310,165
|
|
20240226,134300,36455486210,16310,16360,16360,16310,738
|
|
20240226,134200,36443422220,16310,16310,16360,16300,666
|
|
20240226,134100,36432550850,16310,16340,16350,16310,432
|
|
20240226,134000,36425501630,16360,16330,16360,16300,2127
|
|
20240226,133900,36390721230,16330,16260,16380,16260,1683
|
|
20240226,133800,36363270010,16270,16290,16290,16240,2496
|
|
20240226,133700,36322691200,16280,16290,16290,16270,1351
|
|
20240226,133600,36300696670,16280,16240,16280,16230,1931
|
|
20240226,133500,36269305490,16230,16240,16260,16230,2576
|
|
20240226,133400,36227474770,16240,16260,16260,16240,4781
|
|
20240226,133300,36149771150,16270,16300,16300,16270,4341
|
|
20240226,133200,36079098930,16290,16300,16300,16290,903
|
|
20240226,133100,36064385020,16290,16290,16300,16280,1392
|
|
20240226,133000,36041707500,16290,16320,16320,16290,8059
|
|
20240226,132900,35910330980,16320,16310,16330,16310,1894
|
|
20240226,132800,35879422390,16310,16330,16340,16310,7700
|
|
20240226,132700,35753737670,16330,16370,16370,16330,4099
|
|
20240226,132600,35686726070,16370,16360,16380,16360,1467
|
|
20240226,132500,35662708380,16370,16380,16380,16360,568
|
|
20240226,132400,35653412160,16380,16370,16380,16370,547
|
|
20240226,132300,35644457310,16370,16390,16390,16360,1943
|
|
20240226,132200,35612632730,16380,16380,16390,16370,1187
|
|
20240226,132100,35593190100,16380,16390,16390,16380,746
|
|
20240226,132000,35580968410,16380,16380,16400,16370,383
|
|
20240226,131900,35574692130,16380,16390,16400,16360,287
|
|
20240226,131800,35569989620,16390,16360,16390,16350,1681
|
|
20240226,131700,35542463710,16370,16360,16370,16360,1071
|
|
20240226,131600,35524937090,16360,16350,16360,16350,555
|
|
20240226,131500,35515862500,16350,16350,16360,16350,365
|
|
20240226,131400,35509894570,16350,16370,16370,16340,4664
|
|
20240226,131300,35433632120,16370,16370,16390,16370,1010
|
|
20240226,131200,35417095800,16370,16390,16400,16370,2350
|
|
20240226,131100,35378595590,16390,16410,16410,16390,2076
|
|
20240226,131000,35344558930,16410,16410,16410,16400,660
|
|
20240226,130900,35333733970,16410,16420,16430,16400,1778
|
|
20240226,130800,35304555310,16430,16430,16450,16430,470
|
|
20240226,130700,35296831530,16430,16450,16450,16430,350
|
|
20240226,130600,35291078520,16440,16440,16450,16440,276
|
|
20240226,130500,35286540530,16440,16440,16450,16440,395
|
|
20240226,130400,35280044760,16450,16440,16460,16440,152
|
|
20240226,130300,35277545240,16440,16450,16460,16430,1656
|
|
20240226,130200,35250333120,16450,16450,16450,16410,654
|
|
20240226,130100,35239581990,16450,16440,16450,16440,293
|
|
20240226,130000,35234763610,16410,16440,16450,16410,1231
|
|
20240226,125900,35214536920,16440,16440,16440,16410,466
|
|
20240226,125800,35206886460,16410,16400,16420,16400,1186
|
|
20240226,125700,35187423970,16400,16400,16410,16400,2070
|
|
20240226,125600,35153475590,16400,16410,16420,16400,1110
|
|
20240226,125500,35135260140,16410,16430,16430,16410,944
|
|
20240226,125400,35119768590,16410,16420,16420,16410,907
|
|
20240226,125300,35104880230,16430,16450,16450,16420,1425
|
|
20240226,125200,35081472480,16450,16450,16450,16440,304
|
|
20240226,125100,35076474140,16440,16460,16490,16440,2630
|
|
20240226,125000,35033194980,16470,16460,16510,16460,311
|
|
20240226,124900,35028073810,16460,16490,16490,16460,773
|
|
20240226,124800,35015341570,16480,16470,16490,16470,838
|
|
20240226,124700,35001529010,16470,16500,16500,16470,635
|
|
20240226,124600,34991057480,16490,16500,16500,16490,145
|
|
20240226,124500,34988665170,16510,16450,16510,16450,669
|
|
20240226,124400,34977651580,16460,16460,16510,16460,1775
|
|
20240226,124300,34948429020,16470,16470,16470,16460,437
|
|
20240226,124200,34941232690,16460,16460,16470,16460,1249
|
|
20240226,124100,34920673310,16470,16480,16530,16470,906
|
|
20240226,124000,34905739070,16490,16500,16500,16490,200
|
|
20240226,123900,34902440030,16500,16500,16500,16480,156
|
|
20240226,123800,34899866670,16500,16500,16500,16480,293
|
|
20240226,123700,34895032580,16500,16480,16530,16470,590
|
|
20240226,123600,34885297420,16490,16480,16490,16470,588
|
|
20240226,123500,34875604340,16480,16480,16490,16470,109
|
|
20240226,123400,34873808130,16490,16480,16490,16470,183
|
|
20240226,123300,34870792430,16490,16490,16490,16470,752
|
|
20240226,123200,34858403970,16490,16490,16490,16480,290
|
|
20240226,123100,34853624190,16480,16510,16510,16480,298
|
|
20240226,123000,34848709720,16510,16500,16510,16460,467
|
|
20240226,122900,34841014520,16500,16460,16500,16460,440
|
|
20240226,122800,34833770610,16460,16470,16470,16440,1505
|
|
20240226,122700,34809000740,16470,16470,16470,16460,370
|
|
20240226,122600,34802907040,16460,16460,16510,16460,2466
|
|
20240226,122500,34762310110,16450,16510,16520,16450,1209
|
|
20240226,122400,34742374810,16510,16510,16520,16410,7259
|
|
20240226,122300,34622505530,16510,16370,16520,16350,3628
|
|
20240226,122200,34562842410,16370,16340,16380,16340,1330
|
|
20240226,122100,34541085180,16350,16340,16350,16340,577
|
|
20240226,122000,34531653090,16340,16340,16350,16330,508
|
|
20240226,121900,34523352720,16330,16340,16350,16330,1301
|
|
20240226,121800,34502093330,16340,16370,16370,16340,937
|
|
20240226,121700,34486771420,16370,16360,16370,16340,3216
|
|
20240226,121600,34434184110,16350,16320,16370,16320,2332
|
|
20240226,121500,34396084910,16330,16330,16340,16320,4288
|
|
20240226,121400,34326068410,16330,16380,16380,16330,7874
|
|
20240226,121300,34197318110,16370,16390,16390,16370,3111
|
|
20240226,121200,34146363950,16400,16430,16430,16380,14102
|
|
20240226,121100,33915016350,16430,16460,16460,16430,10610
|
|
20240226,121000,33740524280,16460,16450,16460,16450,1237
|
|
20240226,120900,33720168450,16460,16450,16460,16450,269
|
|
20240226,120800,33715742820,16450,16460,16470,16450,1226
|
|
20240226,120700,33695559220,16470,16460,16470,16450,4847
|
|
20240226,120600,33615777640,16470,16480,16490,16460,2356
|
|
20240226,120500,33576971010,16490,16480,16490,16470,412
|
|
20240226,120400,33570178730,16490,16490,16490,16480,559
|
|
20240226,120300,33560965070,16460,16470,16490,16460,1651
|
|
20240226,120200,33533768900,16470,16470,16480,16460,1295
|
|
20240226,120100,33512439710,16470,16490,16490,16460,2112
|
|
20240226,120000,33477654560,16480,16500,16500,16470,3469
|
|
20240226,115900,33420464790,16500,16490,16500,16490,683
|
|
20240226,115800,33409197890,16490,16490,16500,16490,687
|
|
20240226,115700,33397868110,16500,16500,16500,16480,1652
|
|
20240226,115600,33370627560,16490,16490,16500,16480,299
|
|
20240226,115500,33365696520,16500,16480,16500,16480,867
|
|
20240226,115400,33351403790,16490,16490,16500,16480,3117
|
|
20240226,115300,33300011900,16500,16500,16510,16490,1019
|
|
20240226,115200,33283198430,16500,16500,16510,16500,481
|
|
20240226,115100,33275260250,16510,16520,16530,16500,1021
|
|
20240226,115000,33258402560,16510,16530,16540,16510,925
|
|
20240226,114900,33243118730,16530,16530,16530,16520,521
|
|
20240226,114800,33234510970,16530,16520,16530,16510,244
|
|
20240226,114700,33230480010,16520,16510,16520,16500,1372
|
|
20240226,114600,33207834510,16510,16520,16530,16500,2449
|
|
20240226,114500,33167403310,16520,16520,16530,16520,346
|
|
20240226,114400,33161686800,16530,16540,16550,16530,495
|
|
20240226,114300,33153500420,16550,16550,16560,16540,1492
|
|
20240226,114200,33128805210,16550,16530,16560,16530,538
|
|
20240226,114100,33119908440,16530,16520,16530,16520,663
|
|
20240226,114000,33108954390,16520,16510,16540,16510,258
|
|
20240226,113900,33104690780,16540,16500,16540,16500,1747
|
|
20240226,113800,33075853840,16500,16500,16510,16490,1770
|
|
20240226,113700,33046657040,16490,16510,16510,16490,5189
|
|
20240226,113600,32961038920,16510,16520,16520,16500,821
|
|
20240226,113500,32947489380,16520,16510,16550,16500,1042
|
|
20240226,113400,32930282940,16510,16510,16520,16500,1741
|
|
20240226,113300,32901547880,16520,16520,16520,16500,2042
|
|
20240226,113200,32867839240,16520,16530,16530,16510,1936
|
|
20240226,113100,32835866990,16520,16570,16570,16520,5266
|
|
20240226,113000,32748744130,16570,16600,16600,16550,3081
|
|
20240226,112900,32697690180,16600,16590,16610,16570,1637
|
|
20240226,112800,32670553450,16600,16600,16620,16570,594
|
|
20240226,112700,32660698240,16620,16580,16620,16580,556
|
|
20240226,112600,32651475210,16590,16620,16630,16580,1643
|
|
20240226,112500,32624197770,16610,16600,16620,16600,172
|
|
20240226,112400,32621341880,16600,16640,16640,16590,670
|
|
20240226,112300,32610214020,16640,16560,16640,16550,350
|
|
20240226,112200,32604415810,16550,16650,16650,16550,8231
|
|
20240226,112100,32467835600,16640,16640,16650,16630,1377
|
|
20240226,112000,32444922110,16650,16650,16660,16640,2083
|
|
20240226,111900,32410240020,16650,16620,16650,16620,1377
|
|
20240226,111800,32387327100,16640,16640,16640,16610,2065
|
|
20240226,111700,32352983040,16640,16640,16640,16630,797
|
|
20240226,111600,32339726010,16640,16680,16690,16640,4782
|
|
20240226,111500,32260069740,16670,16650,16680,16650,4070
|
|
20240226,111400,32192230810,16650,16580,16670,16570,5827
|
|
20240226,111300,32095346510,16580,16490,16610,16470,3926
|
|
20240226,111200,32030473420,16490,16480,16500,16480,1458
|
|
20240226,111100,32006444970,16480,16490,16500,16470,1676
|
|
20240226,111000,31978827430,16490,16480,16500,16480,1494
|
|
20240226,110900,31954202680,16480,16510,16510,16470,2634
|
|
20240226,110800,31910774820,16510,16510,16510,16470,727
|
|
20240226,110700,31898776140,16460,16490,16500,16450,11482
|
|
20240226,110600,31709599180,16500,16520,16540,16500,2748
|
|
20240226,110500,31664230810,16520,16510,16520,16500,1108
|
|
20240226,110400,31645934480,16510,16550,16560,16510,4488
|
|
20240226,110300,31571751690,16560,16560,16560,16540,1380
|
|
20240226,110200,31548912970,16570,16580,16580,16570,589
|
|
20240226,110100,31539151780,16570,16560,16610,16560,546
|
|
20240226,110000,31530095140,16600,16560,16600,16540,1608
|
|
20240226,105900,31503416670,16600,16540,16600,16530,1378
|
|
20240226,105800,31480606710,16540,16540,16600,16530,839
|
|
20240226,105700,31466700740,16540,16550,16560,16540,1050
|
|
20240226,105600,31449328590,16560,16560,16580,16550,1277
|
|
20240226,105500,31428181160,16560,16550,16560,16530,2149
|
|
20240226,105400,31392622270,16550,16530,16550,16530,981
|
|
20240226,105300,31376395850,16530,16510,16560,16500,2524
|
|
20240226,105200,31334667780,16500,16490,16510,16490,831
|
|
20240226,105100,31320953940,16500,16490,16520,16480,1910
|
|
20240226,105000,31289453530,16490,16540,16540,16480,859
|
|
20240226,104900,31275294110,16500,16480,16550,16480,3786
|
|
20240226,104800,31212878230,16480,16470,16490,16470,2526
|
|
20240226,104700,31171264330,16480,16520,16560,16480,13786
|
|
20240226,104600,30943898930,16510,16570,16580,16510,9241
|
|
20240226,104500,30791150390,16580,16570,16590,16560,598
|
|
20240226,104400,30781245420,16560,16590,16600,16560,433
|
|
20240226,104300,30774065920,16600,16580,16600,16560,1460
|
|
20240226,104200,30749867230,16580,16600,16600,16550,625
|
|
20240226,104100,30739504650,16550,16560,16600,16540,5925
|
|
20240226,104000,30641421420,16560,16580,16580,16550,915
|
|
20240226,103900,30626266830,16570,16560,16570,16550,874
|
|
20240226,103800,30611792210,16550,16550,16550,16530,1759
|
|
20240226,103700,30582694480,16560,16580,16580,16540,5283
|
|
20240226,103600,30495228840,16580,16630,16640,16580,5624
|
|
20240226,103500,30401836460,16640,16660,16680,16640,2792
|
|
20240226,103400,30355342420,16660,16660,16660,16640,1898
|
|
20240226,103300,30323745190,16670,16670,16680,16640,2783
|
|
20240226,103200,30277375470,16670,16680,16690,16650,1096
|
|
20240226,103100,30259107840,16670,16650,16680,16640,379
|
|
20240226,103000,30252790330,16680,16650,16680,16610,4589
|
|
20240226,102900,30176415570,16650,16660,16660,16650,2532
|
|
20240226,102800,30134253440,16670,16680,16690,16660,902
|
|
20240226,102700,30119222250,16690,16670,16710,16650,17837
|
|
20240226,102600,29821416490,16670,16690,16700,16660,6816
|
|
20240226,102500,29707728310,16690,16620,16690,16620,3287
|
|
20240226,102400,29652989350,16620,16590,16630,16580,2726
|
|
20240226,102300,29607720630,16590,16580,16590,16560,1253
|
|
20240226,102200,29586951510,16590,16560,16600,16560,1032
|
|
20240226,102100,29569849460,16560,16570,16570,16540,612
|
|
20240226,102000,29559717240,16570,16610,16610,16540,496
|
|
20240226,101900,29551509880,16610,16540,16610,16530,3152
|
|
20240226,101800,29499356390,16540,16530,16550,16530,2798
|
|
20240226,101700,29453077860,16540,16600,16610,16530,4665
|
|
20240226,101600,29375762820,16600,16520,16600,16520,3571
|
|
20240226,101500,29316623130,16520,16520,16530,16510,5150
|
|
20240226,101400,29231540970,16530,16540,16540,16490,1146
|
|
20240226,101300,29212600300,16490,16490,16530,16480,3903
|
|
20240226,101200,29148221000,16480,16480,16530,16470,5079
|
|
20240226,101100,29064466550,16480,16500,16510,16460,7816
|
|
20240226,101000,28935635420,16500,16530,16530,16500,7597
|
|
20240226,100900,28810197800,16530,16550,16560,16530,4393
|
|
20240226,100800,28737533420,16550,16550,16570,16510,6608
|
|
20240226,100700,28628211550,16550,16450,16580,16450,7798
|
|
20240226,100600,28499216000,16450,16610,16620,16450,36491
|
|
20240226,100500,27896168420,16620,16680,16680,16620,10333
|
|
20240226,100400,27724188010,16690,16660,16690,16660,5708
|
|
20240226,100300,27629019140,16670,16640,16670,16620,7438
|
|
20240226,100200,27505240320,16650,16610,16690,16610,4898
|
|
20240226,100100,27423761510,16610,16720,16720,16600,34411
|
|
20240226,100000,26851382680,16720,16700,16730,16690,7179
|
|
20240226,095900,26731432050,16690,16740,16750,16680,21326
|
|
20240226,095800,26375281340,16740,16750,16780,16730,13524
|
|
20240226,095700,26148778390,16750,16870,16870,16750,29965
|
|
20240226,095600,25645433350,16870,16900,16900,16860,4607
|
|
20240226,095500,25567704330,16890,16950,16950,16860,6257
|
|
20240226,095400,25461965690,16930,16860,16940,16860,6214
|
|
20240226,095300,25356930630,16860,16900,16900,16830,11435
|
|
20240226,095200,25164193160,16900,16850,16900,16850,8787
|
|
20240226,095100,25016052630,16850,17000,17020,16850,24160
|
|
20240226,095000,24607151240,17000,17140,17150,17000,25736
|
|
20240226,094900,24168129500,17140,17240,17240,17130,12476
|
|
20240226,094800,23953814500,17230,17220,17250,17160,9155
|
|
20240226,094700,23796335930,17220,17180,17290,17150,13774
|
|
20240226,094600,23559413110,17170,17210,17220,17100,15620
|
|
20240226,094500,23291080780,17210,17310,17350,17210,39757
|
|
20240226,094400,22602756180,17310,17200,17320,17170,42370
|
|
20240226,094300,21871523930,17190,17100,17220,17090,28986
|
|
20240226,094200,21374155000,17100,17080,17110,17070,5884
|
|
20240226,094100,21273591520,17100,17060,17120,17000,11882
|
|
20240226,094000,21070777970,17060,17080,17140,17050,19438
|
|
20240226,093900,20738287610,17070,16970,17080,16960,11003
|
|
20240226,093800,20550817220,16980,17030,17030,16960,3870
|
|
20240226,093700,20485126500,17030,17050,17060,16980,13284
|
|
20240226,093600,20259054770,17050,17070,17100,17030,7284
|
|
20240226,093500,20134747070,17070,17020,17080,17020,7561
|
|
20240226,093400,20005751120,17030,17050,17050,17000,8620
|
|
20240226,093300,19859091660,17020,17030,17080,17020,7171
|
|
20240226,093200,19736779490,17030,17110,17130,17030,18346
|
|
20240226,093100,19423198590,17110,17020,17120,17000,24970
|
|
20240226,093000,18997266940,17010,16840,17020,16810,25447
|
|
20240226,092900,18566209540,16810,16790,16850,16770,10606
|
|
20240226,092800,18388046680,16800,16840,16840,16790,9379
|
|
20240226,092700,18230345510,16840,16890,16890,16830,3801
|
|
20240226,092600,18166283850,16870,16840,16900,16840,2714
|
|
20240226,092500,18120474110,16840,16850,16900,16830,7713
|
|
20240226,092400,17990544030,16850,16870,16960,16850,14155
|
|
20240226,092300,17751559390,16880,16880,16900,16860,4861
|
|
20240226,092200,17669528020,16880,16960,16980,16880,15652
|
|
20240226,092100,17404362740,16970,17000,17010,16930,24815
|
|
20240226,092000,16983236170,17000,16960,17010,16950,19771
|
|
20240226,091900,16647457840,16960,16890,16980,16880,17964
|
|
20240226,091800,16343095200,16890,16820,16900,16800,13223
|
|
20240226,091700,16120374200,16830,16740,16860,16740,16481
|
|
20240226,091600,15843202470,16770,16730,16780,16700,23282
|
|
20240226,091500,15454193470,16710,16790,16800,16710,26629
|
|
20240226,091400,15007966880,16790,16850,16860,16790,10859
|
|
20240226,091300,14825305950,16850,16890,16900,16850,6284
|
|
20240226,091200,14719291460,16900,16930,16960,16880,11431
|
|
20240226,091100,14525977470,16930,16790,16950,16750,17836
|
|
20240226,091000,14225920700,16790,16990,17000,16780,31822
|
|
20240226,090900,13689393440,17000,17010,17020,16820,55734
|
|
20240226,090800,12746466440,17020,17100,17110,17010,20504
|
|
20240226,090700,12396984200,17100,17040,17120,17000,20133
|
|
20240226,090600,12053301310,17040,17290,17290,17030,27278
|
|
20240226,090500,11584876310,17290,17070,17300,17070,64807
|
|
20240226,090400,10468858880,17070,17020,17070,16970,45894
|
|
20240226,090300,9688635920,17030,17240,17240,16990,82621
|
|
20240226,090200,8276194730,17230,17250,17330,17230,88387
|
|
20240226,090100,6748627450,17250,17360,17390,17240,89957
|
|
20240226,090000,5191276760,17350,17270,17500,17260,298999
|