590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,184700,5131698540,15350,15350,15350,15350,15072
|
|
20240226,184600,5131698540,15350,15350,15350,15350,0
|
|
20240226,184500,5131698540,15350,15350,15350,15350,0
|
|
20240226,184400,5131698540,15350,15350,15350,15350,0
|
|
20240226,184300,5131698540,15350,15350,15350,15350,0
|
|
20240226,184200,5131698540,15350,15350,15350,15350,0
|
|
20240226,184100,5131698540,15350,15350,15350,15350,0
|
|
20240226,184000,5131698540,15350,15350,15350,15350,0
|
|
20240226,183900,5131698540,15350,15350,15350,15350,0
|
|
20240226,183800,5131698540,15350,15350,15350,15350,0
|
|
20240226,183700,5131698540,15350,15350,15350,15350,0
|
|
20240226,183600,5131698540,15350,15350,15350,15350,0
|
|
20240226,183500,5131698540,15350,15350,15350,15350,0
|
|
20240226,183400,5131698540,15350,15350,15350,15350,0
|
|
20240226,183300,5131698540,15350,15350,15350,15350,0
|
|
20240226,183200,5131698540,15350,15350,15350,15350,0
|
|
20240226,183100,5131698540,15350,15350,15350,15350,0
|
|
20240226,183000,5131698540,15350,15350,15350,15350,0
|
|
20240226,182900,5131698540,15350,15350,15350,15350,0
|
|
20240226,182800,5131698540,15350,15350,15350,15350,0
|
|
20240226,182700,5131698540,15350,15350,15350,15350,0
|
|
20240226,182600,5131698540,15350,15350,15350,15350,0
|
|
20240226,182500,5131698540,15350,15350,15350,15350,0
|
|
20240226,182400,5131698540,15350,15350,15350,15350,0
|
|
20240226,182300,5131698540,15350,15350,15350,15350,0
|
|
20240226,182200,5131698540,15350,15350,15350,15350,0
|
|
20240226,182100,5131698540,15350,15350,15350,15350,0
|
|
20240226,182000,5131698540,15350,15350,15350,15350,0
|
|
20240226,181900,5131698540,15350,15350,15350,15350,0
|
|
20240226,181800,5131698540,15350,15350,15350,15350,0
|
|
20240226,181700,5131698540,15350,15350,15350,15350,15072
|
|
20240226,181600,5131698540,15350,15350,15350,15350,0
|
|
20240226,181500,5131698540,15350,15350,15350,15350,0
|
|
20240226,181400,5131698540,15350,15350,15350,15350,0
|
|
20240226,181300,5131698540,15350,15350,15350,15350,0
|
|
20240226,181200,5131698540,15350,15350,15350,15350,0
|
|
20240226,181100,5131698540,15350,15350,15350,15350,0
|
|
20240226,181000,5131698540,15350,15350,15350,15350,0
|
|
20240226,180900,5131698540,15350,15350,15350,15350,0
|
|
20240226,180800,5131698540,15350,15350,15350,15350,0
|
|
20240226,180700,5131698540,15350,15350,15350,15350,0
|
|
20240226,180600,5131698540,15350,15350,15350,15350,0
|
|
20240226,180500,5131698540,15350,15350,15350,15350,0
|
|
20240226,180400,5131698540,15350,15350,15350,15350,0
|
|
20240226,180300,5131698540,15350,15350,15350,15350,0
|
|
20240226,180200,5131698540,15350,15350,15350,15350,0
|
|
20240226,180100,5131698540,15350,15350,15350,15350,0
|
|
20240226,180000,5131698540,15350,15350,15350,15350,0
|
|
20240226,175900,5131698540,15350,15350,15350,15350,0
|
|
20240226,175800,5131698540,15350,15350,15350,15350,0
|
|
20240226,175700,5131698540,15350,15350,15350,15350,0
|
|
20240226,175600,5131698540,15350,15350,15350,15350,0
|
|
20240226,175500,5131698540,15350,15350,15350,15350,0
|
|
20240226,175400,5131698540,15350,15350,15350,15350,0
|
|
20240226,175300,5131698540,15350,15350,15350,15350,0
|
|
20240226,175200,5131698540,15350,15350,15350,15350,0
|
|
20240226,175100,5131698540,15350,15350,15350,15350,0
|
|
20240226,175000,5131698540,15350,15350,15350,15350,0
|
|
20240226,174900,5131698540,15350,15350,15350,15350,0
|
|
20240226,174800,5131698540,15350,15350,15350,15350,0
|
|
20240226,174700,5131698540,15350,15350,15350,15350,15072
|
|
20240226,174600,5131698540,15350,15350,15350,15350,0
|
|
20240226,174500,5131698540,15350,15350,15350,15350,0
|
|
20240226,174400,5131698540,15350,15350,15350,15350,0
|
|
20240226,174300,5131698540,15350,15350,15350,15350,0
|
|
20240226,174200,5131698540,15350,15350,15350,15350,0
|
|
20240226,174100,5131698540,15350,15350,15350,15350,0
|
|
20240226,174000,5131698540,15350,15350,15350,15350,0
|
|
20240226,173900,5131698540,15350,15350,15350,15350,0
|
|
20240226,173800,5131698540,15350,15350,15350,15350,0
|
|
20240226,173700,5131698540,15350,15350,15350,15350,0
|
|
20240226,173600,5131698540,15350,15350,15350,15350,0
|
|
20240226,173500,5131698540,15350,15350,15350,15350,0
|
|
20240226,173400,5131698540,15350,15350,15350,15350,0
|
|
20240226,173300,5131698540,15350,15350,15350,15350,0
|
|
20240226,173200,5131698540,15350,15350,15350,15350,0
|
|
20240226,173100,5131698540,15350,15350,15350,15350,0
|
|
20240226,173000,5131698540,15350,15350,15350,15350,0
|
|
20240226,172900,5131698540,15350,15350,15350,15350,0
|
|
20240226,172800,5131698540,15350,15350,15350,15350,0
|
|
20240226,172700,5131698540,15350,15350,15350,15350,0
|
|
20240226,172600,5131698540,15350,15350,15350,15350,0
|
|
20240226,172500,5131698540,15350,15350,15350,15350,0
|
|
20240226,172400,5131698540,15350,15350,15350,15350,0
|
|
20240226,172300,5131698540,15350,15350,15350,15350,0
|
|
20240226,172200,5131698540,15350,15350,15350,15350,0
|
|
20240226,172100,5131698540,15350,15350,15350,15350,0
|
|
20240226,172000,5131698540,15350,15350,15350,15350,0
|
|
20240226,171900,5131698540,15350,15350,15350,15350,0
|
|
20240226,171800,5131698540,15350,15350,15350,15350,0
|
|
20240226,171700,5131698540,15350,15350,15350,15350,15072
|
|
20240226,171600,5131698540,15350,15350,15350,15350,0
|
|
20240226,171500,5131698540,15350,15350,15350,15350,0
|
|
20240226,171400,5131698540,15350,15350,15350,15350,0
|
|
20240226,171300,5131698540,15350,15350,15350,15350,0
|
|
20240226,171200,5131698540,15350,15350,15350,15350,0
|
|
20240226,171100,5131698540,15350,15350,15350,15350,0
|
|
20240226,171000,5131698540,15350,15350,15350,15350,0
|
|
20240226,170900,5131698540,15350,15350,15350,15350,0
|
|
20240226,170800,5131698540,15350,15350,15350,15350,0
|
|
20240226,170700,5131698540,15350,15350,15350,15350,0
|
|
20240226,170600,5131698540,15350,15350,15350,15350,0
|
|
20240226,170500,5131698540,15350,15350,15350,15350,0
|
|
20240226,170400,5131698540,15350,15350,15350,15350,0
|
|
20240226,170300,5131698540,15350,15350,15350,15350,0
|
|
20240226,170200,5131698540,15350,15350,15350,15350,0
|
|
20240226,170100,5131698540,15350,15350,15350,15350,0
|
|
20240226,170000,5131698540,15350,15350,15350,15350,0
|
|
20240226,165900,5131698540,15350,15350,15350,15350,0
|
|
20240226,165800,5131698540,15350,15350,15350,15350,0
|
|
20240226,165700,5131698540,15350,15350,15350,15350,0
|
|
20240226,165600,5131698540,15350,15350,15350,15350,0
|
|
20240226,165500,5131698540,15350,15350,15350,15350,0
|
|
20240226,165400,5131698540,15350,15350,15350,15350,0
|
|
20240226,165300,5131698540,15350,15350,15350,15350,0
|
|
20240226,165200,5131698540,15350,15350,15350,15350,0
|
|
20240226,165100,5131698540,15350,15350,15350,15350,0
|
|
20240226,165000,5131698540,15350,15350,15350,15350,0
|
|
20240226,164900,5131698540,15350,15350,15350,15350,0
|
|
20240226,164800,5131698540,15350,15350,15350,15350,0
|
|
20240226,164700,5131698540,15350,15350,15350,15350,15072
|
|
20240226,164600,5131698540,15350,15350,15350,15350,0
|
|
20240226,164500,5131698540,15350,15350,15350,15350,0
|
|
20240226,164400,5131698540,15350,15350,15350,15350,0
|
|
20240226,164300,5131698540,15350,15350,15350,15350,0
|
|
20240226,164200,5131698540,15350,15350,15350,15350,0
|
|
20240226,164100,5131698540,15350,15350,15350,15350,0
|
|
20240226,164000,5131698540,15350,15350,15350,15350,0
|
|
20240226,163900,5131698540,15350,15350,15350,15350,0
|
|
20240226,163800,5131698540,15350,15350,15350,15350,0
|
|
20240226,163700,5131698540,15350,15350,15350,15350,0
|
|
20240226,163600,5131698540,15350,15350,15350,15350,0
|
|
20240226,163500,5131698540,15350,15350,15350,15350,0
|
|
20240226,163400,5131698540,15350,15350,15350,15350,0
|
|
20240226,163300,5131698540,15350,15350,15350,15350,0
|
|
20240226,163200,5131698540,15350,15350,15350,15350,0
|
|
20240226,163100,5131698540,15350,15350,15350,15350,0
|
|
20240226,163000,5131698540,15350,15350,15350,15350,0
|
|
20240226,162900,5131698540,15350,15350,15350,15350,0
|
|
20240226,162800,5131698540,15350,15350,15350,15350,0
|
|
20240226,162700,5131698540,15350,15350,15350,15350,0
|
|
20240226,162600,5131698540,15350,15350,15350,15350,0
|
|
20240226,162500,5131698540,15350,15350,15350,15350,0
|
|
20240226,162400,5131698540,15350,15350,15350,15350,0
|
|
20240226,162300,5131698540,15350,15350,15350,15350,0
|
|
20240226,162200,5131698540,15350,15350,15350,15350,0
|
|
20240226,162100,5131698540,15350,15350,15350,15350,0
|
|
20240226,162000,5131698540,15350,15350,15350,15350,0
|
|
20240226,161900,5131698540,15350,15350,15350,15350,0
|
|
20240226,161800,5131698540,15350,15350,15350,15350,0
|
|
20240226,161700,5131698540,15350,15350,15350,15350,15072
|
|
20240226,161600,5131698540,15350,15350,15350,15350,0
|
|
20240226,161500,5131698540,15350,15350,15350,15350,0
|
|
20240226,161400,5131698540,15350,15350,15350,15350,0
|
|
20240226,161300,5131698540,15350,15350,15350,15350,0
|
|
20240226,161200,5131698540,15350,15350,15350,15350,0
|
|
20240226,161100,5131698540,15350,15350,15350,15350,0
|
|
20240226,161000,5131698540,15350,15350,15350,15350,0
|
|
20240226,160900,5131698540,15350,15350,15350,15350,0
|
|
20240226,160800,5131698540,15350,15350,15350,15350,0
|
|
20240226,160700,5131698540,15350,15350,15350,15350,0
|
|
20240226,160600,5131698540,15350,15350,15350,15350,0
|
|
20240226,160500,5131698540,15350,15350,15350,15350,0
|
|
20240226,160400,5131698540,15350,15350,15350,15350,0
|
|
20240226,160300,5131698540,15350,15350,15350,15350,0
|
|
20240226,160200,5131698540,15350,15350,15350,15350,0
|
|
20240226,160100,5131698540,15350,15350,15350,15350,0
|
|
20240226,160000,5131698540,15350,15350,15350,15350,0
|
|
20240226,155900,5131698540,15350,15350,15350,15350,0
|
|
20240226,155800,5131698540,15350,15350,15350,15350,0
|
|
20240226,155700,5131698540,15350,15350,15350,15350,0
|
|
20240226,155600,5131698540,15350,15350,15350,15350,0
|
|
20240226,155500,5131698540,15350,15350,15350,15350,0
|
|
20240226,155400,5131698540,15350,15350,15350,15350,0
|
|
20240226,155300,5131698540,15350,15350,15350,15350,0
|
|
20240226,155200,5131698540,15350,15350,15350,15350,0
|
|
20240226,155100,5131698540,15350,15350,15350,15350,0
|
|
20240226,155000,5131698540,15350,15350,15350,15350,0
|
|
20240226,154900,5131698540,15350,15350,15350,15350,0
|
|
20240226,154800,5131698540,15350,15350,15350,15350,0
|
|
20240226,154700,5131698540,15350,15350,15350,15350,15072
|
|
20240226,154600,5131698540,15350,15350,15350,15350,0
|
|
20240226,154500,5131698540,15350,15350,15350,15350,0
|
|
20240226,154400,5131698540,15350,15350,15350,15350,0
|
|
20240226,154300,5131698540,15350,15350,15350,15350,0
|
|
20240226,154200,5131698540,15350,15350,15350,15350,0
|
|
20240226,154100,5131698540,15350,15350,15350,15350,0
|
|
20240226,154000,5131698540,15350,15350,15350,15350,0
|
|
20240226,153900,5131698540,15350,15350,15350,15350,0
|
|
20240226,153800,5131698540,15350,15350,15350,15350,0
|
|
20240226,153700,5131698540,15350,15350,15350,15350,0
|
|
20240226,153600,5131698540,15350,15350,15350,15350,0
|
|
20240226,153500,5131698540,15350,15350,15350,15350,0
|
|
20240226,153400,5131698540,15350,15350,15350,15350,0
|
|
20240226,153300,5131698540,15350,15350,15350,15350,0
|
|
20240226,153200,5131698540,15350,15350,15350,15350,0
|
|
20240226,153100,5131698540,15350,15350,15350,15350,0
|
|
20240226,153000,5131698540,15350,15350,15350,15350,15072
|
|
20240226,152900,4900343340,15410,15410,15410,15410,0
|
|
20240226,152800,4900343340,15410,15410,15410,15410,0
|
|
20240226,152700,4900343340,15410,15410,15410,15410,0
|
|
20240226,152600,4900343340,15410,15410,15410,15410,0
|
|
20240226,152500,4900343340,15410,15410,15410,15410,0
|
|
20240226,152400,4900343340,15410,15410,15410,15410,0
|
|
20240226,152300,4900343340,15410,15410,15410,15410,0
|
|
20240226,152200,4900343340,15410,15410,15410,15410,0
|
|
20240226,152100,4900343340,15410,15410,15410,15410,0
|
|
20240226,152000,4900343340,15410,15410,15410,15410,0
|
|
20240226,151900,4900343340,15410,15410,15420,15410,818
|
|
20240226,151800,4887737760,15420,15400,15420,15400,363
|
|
20240226,151700,4882144480,15400,15410,15410,15390,2083
|
|
20240226,151600,4850071670,15400,15400,15430,15400,3324
|
|
20240226,151500,4798785990,15390,15410,15410,15390,1518
|
|
20240226,151400,4775413390,15400,15400,15400,15400,2153
|
|
20240226,151300,4742257190,15390,15410,15410,15390,2030
|
|
20240226,151200,4710995420,15410,15410,15420,15410,1603
|
|
20240226,151100,4686292920,15420,15410,15420,15400,1653
|
|
20240226,151000,4660817550,15410,15400,15410,15400,151
|
|
20240226,150900,4658491060,15400,15400,15410,15400,67
|
|
20240226,150800,4657458740,15400,15390,15400,15390,428
|
|
20240226,150700,4650868530,15390,15400,15400,15390,367
|
|
20240226,150600,4645217200,15390,15390,15400,15390,72
|
|
20240226,150500,4644108900,15390,15390,15400,15390,381
|
|
20240226,150400,4638244710,15390,15400,15400,15390,68
|
|
20240226,150300,4637197620,15400,15400,15410,15400,331
|
|
20240226,150200,4632100210,15400,15400,15410,15400,56
|
|
20240226,150100,4631237800,15400,15410,15410,15400,202
|
|
20240226,150000,4628126320,15410,15400,15410,15400,29
|
|
20240226,145900,4627679710,15400,15400,15400,15400,1309
|
|
20240226,145800,4607521110,15400,15400,15410,15400,168
|
|
20240226,145700,4604932500,15400,15410,15410,15400,74
|
|
20240226,145600,4603792290,15410,15400,15410,15400,159
|
|
20240226,145500,4601342350,15410,15400,15410,15400,176
|
|
20240226,145400,4598630540,15410,15400,15410,15400,89
|
|
20240226,145300,4597259370,15400,15400,15400,15400,23
|
|
20240226,145200,4596905170,15400,15400,15410,15400,20
|
|
20240226,145100,4596597160,15420,15390,15430,15390,195
|
|
20240226,145000,4593590720,15390,15390,15390,15390,2
|
|
20240226,144900,4593559940,15390,15400,15400,15390,510
|
|
20240226,144800,4585706070,15400,15410,15440,15400,1473
|
|
20240226,144700,4562965370,15400,15400,15400,15400,408
|
|
20240226,144600,4556682170,15400,15410,15430,15400,232
|
|
20240226,144500,4553104270,15420,15420,15420,15410,66
|
|
20240226,144400,4552086690,15420,15420,15420,15420,371
|
|
20240226,144300,4546365870,15420,15420,15420,15420,18
|
|
20240226,144200,4546088310,15420,15420,15430,15420,46
|
|
20240226,144100,4545378890,15420,15400,15420,15390,1802
|
|
20240226,144000,4517623600,15440,15430,15440,15410,1584
|
|
20240226,143900,4493184090,15440,15440,15440,15430,21
|
|
20240226,143800,4492860010,15430,15440,15440,15430,655
|
|
20240226,143700,4482746940,15430,15440,15440,15430,154
|
|
20240226,143600,4480370620,15430,15440,15440,15430,117
|
|
20240226,143500,4478564790,15430,15430,15430,15430,106
|
|
20240226,143400,4476929210,15430,15430,15440,15430,60
|
|
20240226,143300,4476003240,15430,15420,15430,15420,41
|
|
20240226,143200,4475370800,15420,15420,15440,15420,1544
|
|
20240226,143100,4451532260,15460,15430,15460,15430,100
|
|
20240226,143000,4449987220,15420,15430,15440,15420,38
|
|
20240226,142900,4449401010,15440,15410,15440,15410,138
|
|
20240226,142800,4447272950,15400,15420,15420,15400,156
|
|
20240226,142700,4444869340,15430,15430,15450,15430,227
|
|
20240226,142600,4441363680,15430,15460,15460,15430,324
|
|
20240226,142500,4436359260,15450,15440,15450,15440,170
|
|
20240226,142400,4433733460,15440,15410,15440,15410,64
|
|
20240226,142300,4432745690,15440,15440,15450,15440,258
|
|
20240226,142200,4428760950,15440,15460,15460,15400,1398
|
|
20240226,142100,4407206830,15460,15440,15470,15440,241
|
|
20240226,142000,4403481830,15450,15470,15470,15450,167
|
|
20240226,141900,4400899670,15440,15460,15460,15440,80
|
|
20240226,141800,4399663620,15440,15440,15460,15440,275
|
|
20240226,141700,4395413940,15440,15450,15460,15440,239
|
|
20240226,141600,4391720270,15440,15450,15450,15440,183
|
|
20240226,141500,4388894330,15450,15450,15460,15440,316
|
|
20240226,141400,4384012240,15460,15460,15470,15460,204
|
|
20240226,141300,4380858020,15450,15460,15470,15450,188
|
|
20240226,141200,4377951670,15450,15460,15470,15450,314
|
|
20240226,141100,4373097590,15460,15460,15470,15450,347
|
|
20240226,141000,4367731130,15450,15470,15470,15450,217
|
|
20240226,140900,4364375390,15470,15470,15470,15460,159
|
|
20240226,140800,4361916130,15470,15470,15470,15460,225
|
|
20240226,140700,4358435540,15470,15460,15470,15460,1484
|
|
20240226,140600,4335492800,15460,15450,15470,15450,263
|
|
20240226,140500,4331424690,15460,15450,15460,15440,518
|
|
20240226,140400,4323419910,15450,15450,15450,15440,125
|
|
20240226,140300,4321488890,15440,15440,15450,15440,126
|
|
20240226,140200,4319542350,15440,15450,15460,15440,647
|
|
20240226,140100,4309541360,15460,15450,15460,15440,250
|
|
20240226,140000,4305678750,15460,15440,15460,15440,235
|
|
20240226,135900,4302048060,15440,15460,15460,15440,411
|
|
20240226,135800,4295698640,15450,15460,15460,15450,1030
|
|
20240226,135700,4279785030,15460,15440,15460,15430,1352
|
|
20240226,135600,4258895150,15440,15420,15450,15420,307
|
|
20240226,135500,4254154700,15430,15430,15450,15430,289
|
|
20240226,135400,4249693460,15450,15430,15450,15430,199
|
|
20240226,135300,4246620900,15420,15430,15440,15420,210
|
|
20240226,135200,4243380270,15440,15440,15440,15430,647
|
|
20240226,135100,4233390950,15430,15430,15430,15420,474
|
|
20240226,135000,4226080750,15420,15420,15430,15410,601
|
|
20240226,134900,4216813000,15410,15420,15420,15410,178
|
|
20240226,134800,4214069380,15420,15410,15420,15400,98
|
|
20240226,134700,4212558980,15410,15400,15410,15400,183
|
|
20240226,134600,4209739180,15410,15400,15410,15400,70
|
|
20240226,134500,4208660650,15410,15410,15410,15400,356
|
|
20240226,134400,4203176110,15400,15410,15410,15400,246
|
|
20240226,134300,4199385690,15410,15410,15410,15400,19
|
|
20240226,134200,4199093060,15420,15410,15420,15410,709
|
|
20240226,134100,4188164830,15410,15410,15410,15400,152
|
|
20240226,134000,4185822720,15410,15400,15410,15400,336
|
|
20240226,133900,4180645310,15410,15400,15410,15400,156
|
|
20240226,133800,4178241560,15410,15410,15410,15400,312
|
|
20240226,133700,4173434750,15410,15400,15410,15400,137
|
|
20240226,133600,4171323930,15400,15410,15410,15400,264
|
|
20240226,133500,4167255890,15400,15400,15410,15400,125
|
|
20240226,133400,4165329780,15410,15410,15410,15400,68
|
|
20240226,133300,4164282450,15410,15410,15410,15400,236
|
|
20240226,133200,4160646000,15400,15400,15410,15400,121
|
|
20240226,133100,4158781590,15410,15410,15410,15400,414
|
|
20240226,133000,4152403940,15410,15410,15410,15400,199
|
|
20240226,132900,4149337610,15410,15410,15410,15400,177
|
|
20240226,132800,4146610260,15410,15420,15420,15400,2267
|
|
20240226,132700,4111697600,15420,15410,15420,15410,400
|
|
20240226,132600,4105532130,15410,15430,15430,15410,253
|
|
20240226,132500,4101629610,15420,15430,15430,15420,103
|
|
20240226,132400,4100040360,15430,15420,15430,15410,330
|
|
20240226,132300,4094950710,15430,15430,15430,15420,354
|
|
20240226,132200,4089488500,15430,15430,15430,15430,92
|
|
20240226,132100,4088068940,15420,15430,15430,15420,542
|
|
20240226,132000,4079706040,15430,15420,15430,15420,234
|
|
20240226,131900,4076095760,15430,15420,15430,15420,194
|
|
20240226,131800,4073103090,15420,15410,15420,15410,346
|
|
20240226,131700,4067768310,15420,15410,15420,15410,185
|
|
20240226,131600,4064915800,15420,15410,15420,15410,53
|
|
20240226,131500,4064098560,15410,15420,15420,15400,130
|
|
20240226,131400,4062095270,15420,15420,15420,15410,167
|
|
20240226,131300,4059520260,15410,15410,15420,15410,111
|
|
20240226,131200,4057809120,15410,15410,15420,15410,159
|
|
20240226,131100,4055358000,15410,15400,15410,15390,156
|
|
20240226,131000,4052954660,15400,15390,15400,15390,610
|
|
20240226,130900,4043566280,15400,15410,15410,15400,3323
|
|
20240226,130800,3992390320,15410,15420,15420,15410,1333
|
|
20240226,130700,3971847400,15420,15410,15420,15410,40
|
|
20240226,130600,3971230890,15420,15410,15420,15410,120
|
|
20240226,130500,3969380580,15410,15420,15420,15410,167
|
|
20240226,130400,3966805600,15420,15410,15420,15410,477
|
|
20240226,130300,3959454030,15420,15410,15420,15410,658
|
|
20240226,130200,3949312680,15410,15420,15430,15410,598
|
|
20240226,130100,3940090620,15420,15430,15430,15420,113
|
|
20240226,130000,3938347680,15430,15430,15440,15430,532
|
|
20240226,125900,3930138910,15430,15440,15440,15430,203
|
|
20240226,125800,3927005120,15430,15440,15440,15430,230
|
|
20240226,125700,3923454810,15440,15440,15440,15430,239
|
|
20240226,125600,3919765560,15440,15430,15440,15430,145
|
|
20240226,125500,3917526950,15430,15440,15440,15430,180
|
|
20240226,125400,3914747990,15430,15440,15440,15430,25
|
|
20240226,125300,3914362030,15430,15430,15440,15420,123
|
|
20240226,125200,3912464200,15430,15430,15430,15420,221
|
|
20240226,125100,3909054510,15420,15420,15430,15420,26
|
|
20240226,125000,3908653490,15430,15420,15430,15410,291
|
|
20240226,124900,3904165930,15420,15420,15420,15420,471
|
|
20240226,124800,3896903110,15410,15410,15420,15410,131
|
|
20240226,124700,3894883600,15410,15420,15420,15410,1125
|
|
20240226,124600,3877546150,15410,15420,15420,15410,173
|
|
20240226,124500,3874878630,15410,15430,15430,15410,1284
|
|
20240226,124400,3855079380,15430,15420,15430,15420,178
|
|
20240226,124300,3852333140,15420,15430,15430,15420,235
|
|
20240226,124200,3848707410,15420,15430,15440,15420,329
|
|
20240226,124100,3843630400,15440,15450,15450,15430,1857
|
|
20240226,124000,3814957230,15450,15460,15460,15450,185
|
|
20240226,123900,3812097470,15450,15450,15450,15450,22
|
|
20240226,123800,3811757570,15460,15450,15460,15450,124
|
|
20240226,123700,3809840570,15450,15450,15460,15450,1124
|
|
20240226,123600,3792467820,15450,15450,15450,15440,33
|
|
20240226,123500,3791958130,15440,15450,15460,15440,192
|
|
20240226,123400,3788991370,15450,15450,15450,15440,169
|
|
20240226,123300,3786380910,15440,15450,15450,15440,56
|
|
20240226,123200,3785515760,15450,15450,15450,15450,173
|
|
20240226,123100,3782842910,15460,15440,15460,15440,141
|
|
20240226,123000,3780664370,15440,15450,15450,15440,118
|
|
20240226,122900,3778841340,15450,15450,15450,15440,201
|
|
20240226,122800,3775736150,15440,15450,15450,15440,104
|
|
20240226,122700,3774129390,15440,15450,15450,15440,58
|
|
20240226,122600,3773233400,15440,15440,15440,15430,42
|
|
20240226,122500,3772584930,15440,15430,15440,15430,192
|
|
20240226,122400,3769620640,15440,15430,15440,15430,117
|
|
20240226,122300,3767814220,15440,15440,15440,15430,114
|
|
20240226,122200,3766054090,15440,15440,15440,15430,174
|
|
20240226,122100,3763367790,15430,15440,15440,15430,11
|
|
20240226,122000,3763197960,15440,15430,15440,15420,77
|
|
20240226,121900,3762009670,15420,15450,15450,15420,366
|
|
20240226,121800,3756358770,15450,15450,15450,15450,38
|
|
20240226,121700,3755771670,15440,15460,15460,15440,1319
|
|
20240226,121600,3735395200,15450,15450,15460,15450,1448
|
|
20240226,121500,3713016540,15440,15440,15450,15440,49
|
|
20240226,121400,3712259850,15450,15450,15450,15440,161
|
|
20240226,121300,3709772640,15450,15440,15450,15440,151
|
|
20240226,121200,3707440090,15440,15450,15460,15440,493
|
|
20240226,121100,3699822940,15450,15450,15460,15450,929
|
|
20240226,121000,3685469630,15460,15440,15460,15440,1515
|
|
20240226,120900,3662062740,15450,15440,15450,15440,327
|
|
20240226,120800,3657012380,15450,15440,15450,15430,137
|
|
20240226,120700,3654896130,15440,15430,15440,15430,272
|
|
20240226,120600,3650698770,15440,15440,15440,15440,218
|
|
20240226,120500,3647332850,15440,15440,15450,15440,156
|
|
20240226,120400,3644922700,15450,15450,15450,15450,138
|
|
20240226,120300,3642790600,15440,15450,15450,15440,66
|
|
20240226,120200,3641771190,15450,15440,15450,15430,133
|
|
20240226,120100,3639717180,15440,15430,15440,15430,179
|
|
20240226,120000,3636953670,15420,15420,15420,15420,85
|
|
20240226,115900,3635642970,15420,15420,15420,15420,90
|
|
20240226,115800,3634255170,15420,15420,15440,15420,237
|
|
20240226,115700,3630599400,15420,15420,15420,15420,32
|
|
20240226,115600,3630105960,15420,15410,15420,15410,124
|
|
20240226,115500,3628194180,15410,15410,15420,15410,70
|
|
20240226,115400,3627115440,15410,15410,15420,15410,72
|
|
20240226,115300,3626005420,15410,15410,15420,15410,146
|
|
20240226,115200,3623755550,15410,15400,15410,15400,267
|
|
20240226,115100,3619643470,15400,15420,15420,15400,204
|
|
20240226,115000,3616499970,15420,15410,15420,15410,35
|
|
20240226,114900,3615960590,15400,15400,15410,15400,109
|
|
20240226,114800,3614281960,15400,15410,15440,15400,140
|
|
20240226,114700,3612121340,15400,15410,15410,15400,72
|
|
20240226,114600,3611012220,15410,15420,15420,15410,14
|
|
20240226,114500,3610796470,15410,15440,15440,15410,546
|
|
20240226,114400,3602373440,15440,15440,15450,15440,35
|
|
20240226,114300,3601832950,15450,15420,15450,15420,311
|
|
20240226,114200,3597030410,15420,15410,15420,15410,37
|
|
20240226,114100,3596460140,15410,15410,15420,15410,135
|
|
20240226,114000,3594379710,15410,15410,15410,15410,17
|
|
20240226,113900,3594117740,15410,15410,15420,15410,358
|
|
20240226,113800,3588600610,15420,15410,15430,15410,19
|
|
20240226,113700,3588307750,15450,15420,15450,15420,20
|
|
20240226,113600,3587999090,15420,15410,15420,15410,27
|
|
20240226,113500,3587582770,15410,15410,15420,15410,31
|
|
20240226,113400,3587105050,15420,15410,15420,15410,4
|
|
20240226,113300,3587043380,15410,15430,15430,15410,53
|
|
20240226,113200,3586226180,15440,15440,15440,15420,154
|
|
20240226,113100,3583849820,15440,15420,15440,15420,39
|
|
20240226,113000,3583248070,15430,15420,15430,15420,19
|
|
20240226,112900,3582955070,15430,15420,15430,15420,4
|
|
20240226,112800,3582893360,15420,15430,15430,15420,2064
|
|
20240226,112700,3551066380,15430,15420,15430,15420,81
|
|
20240226,112600,3549817350,15450,15450,15450,15450,202
|
|
20240226,112500,3546696450,15440,15430,15460,15420,1333
|
|
20240226,112400,3526115300,15430,15410,15430,15410,279
|
|
20240226,112300,3521812780,15410,15420,15420,15410,125
|
|
20240226,112200,3519885870,15420,15420,15430,15420,142
|
|
20240226,112100,3517696200,15430,15420,15430,15420,1032
|
|
20240226,112000,3501782570,15430,15420,15430,15410,1827
|
|
20240226,111900,3473601230,15420,15390,15420,15390,1524
|
|
20240226,111800,3450116690,15390,15400,15400,15390,34
|
|
20240226,111700,3449593290,15400,15400,15400,15390,560
|
|
20240226,111600,3440974430,15400,15410,15410,15400,69
|
|
20240226,111500,3439911800,15410,15410,15410,15400,119
|
|
20240226,111400,3438079170,15410,15400,15410,15400,115
|
|
20240226,111300,3436308130,15400,15390,15410,15390,1315
|
|
20240226,111200,3416062520,15390,15400,15400,15390,306
|
|
20240226,111100,3411350140,15390,15390,15390,15390,39
|
|
20240226,111000,3410749930,15390,15390,15400,15390,606
|
|
20240226,110900,3401423380,15380,15380,15380,15370,32
|
|
20240226,110800,3400931230,15380,15370,15380,15370,3
|
|
20240226,110700,3400885100,15370,15370,15370,15370,573
|
|
20240226,110600,3392078090,15380,15380,15380,15370,80
|
|
20240226,110500,3390848410,15380,15380,15390,15380,17
|
|
20240226,110400,3390586940,15380,15390,15390,15370,21
|
|
20240226,110300,3390263940,15390,15380,15390,15380,1282
|
|
20240226,110200,3370538980,15390,15390,15390,15380,51
|
|
20240226,110100,3369754270,15390,15370,15390,15370,33
|
|
20240226,110000,3369246690,15370,15370,15370,15370,0
|
|
20240226,105900,3369246690,15370,15380,15390,15370,126
|
|
20240226,105800,3367309030,15380,15390,15390,15380,106
|
|
20240226,105700,3365678650,15390,15360,15390,15360,440
|
|
20240226,105600,3358916400,15380,15360,15380,15360,60
|
|
20240226,105500,3357994540,15360,15380,15390,15360,869
|
|
20240226,105400,3344635740,15380,15380,15390,15380,22
|
|
20240226,105300,3344297350,15380,15380,15390,15380,136
|
|
20240226,105200,3342205660,15370,15390,15390,15370,160
|
|
20240226,105100,3339744520,15400,15380,15400,15380,212
|
|
20240226,105000,3336481620,15380,15370,15380,15370,312
|
|
20240226,104900,3331683260,15370,15380,15390,15370,436
|
|
20240226,104800,3324981330,15390,15380,15390,15380,116
|
|
20240226,104700,3323197080,15380,15390,15390,15370,439
|
|
20240226,104600,3316448520,15390,15390,15390,15380,743
|
|
20240226,104500,3305014300,15390,15390,15400,15380,1308
|
|
20240226,104400,3284891070,15400,15400,15400,15390,28
|
|
20240226,104300,3284459920,15390,15400,15410,15390,994
|
|
20240226,104200,3269153470,15410,15400,15410,15400,389
|
|
20240226,104100,3263162520,15410,15380,15410,15380,1679
|
|
20240226,104000,3237330100,15370,15370,15380,15360,576
|
|
20240226,103900,3228476850,15370,15380,15380,15370,70
|
|
20240226,103800,3227400360,15370,15370,15380,15370,47
|
|
20240226,103700,3226677910,15380,15360,15390,15360,1521
|
|
20240226,103600,3203296990,15370,15370,15370,15360,162
|
|
20240226,103500,3200807290,15360,15360,15370,15360,15
|
|
20240226,103400,3200576870,15370,15360,15370,15350,848
|
|
20240226,103300,3187546310,15350,15360,15360,15350,275
|
|
20240226,103200,3183322480,15360,15360,15370,15360,421
|
|
20240226,103100,3176855730,15360,15350,15360,15350,2928
|
|
20240226,103000,3131908670,15340,15340,15350,15330,1032
|
|
20240226,102900,3116074980,15340,15330,15340,15320,431
|
|
20240226,102800,3109467840,15320,15310,15320,15300,1704
|
|
20240226,102700,3083375920,15300,15310,15310,15300,45
|
|
20240226,102600,3082687030,15300,15300,15310,15290,827
|
|
20240226,102500,3070032740,15290,15290,15300,15290,514
|
|
20240226,102400,3062172620,15300,15300,15300,15290,333
|
|
20240226,102300,3057079890,15300,15300,15300,15290,215
|
|
20240226,102200,3053791930,15300,15290,15300,15290,170
|
|
20240226,102100,3051191500,15300,15300,15300,15290,67
|
|
20240226,102000,3050167010,15290,15300,15300,15290,26
|
|
20240226,101900,3049769380,15300,15300,15300,15290,62
|
|
20240226,101800,3048821140,15310,15310,15310,15270,3069
|
|
20240226,101700,3001922800,15300,15310,15310,15290,488
|
|
20240226,101600,2994460360,15310,15300,15310,15300,276
|
|
20240226,101500,2990237540,15310,15320,15320,15300,937
|
|
20240226,101400,2975900750,15310,15320,15320,15310,214
|
|
20240226,101300,2972624400,15320,15320,15320,15300,183
|
|
20240226,101200,2969821080,15310,15330,15330,15310,357
|
|
20240226,101100,2964353290,15330,15330,15330,15310,103
|
|
20240226,101000,2962774330,15330,15270,15330,15270,8414
|
|
20240226,100900,2834204890,15270,15280,15280,15270,1648
|
|
20240226,100800,2809029380,15280,15280,15290,15280,1234
|
|
20240226,100700,2790173690,15280,15300,15300,15270,9491
|
|
20240226,100600,2645093940,15300,15320,15330,15300,5303
|
|
20240226,100500,2563932400,15330,15330,15330,15320,322
|
|
20240226,100400,2558999010,15330,15330,15330,15320,459
|
|
20240226,100300,2551965690,15320,15330,15330,15320,42
|
|
20240226,100200,2551322080,15330,15320,15330,15320,183
|
|
20240226,100100,2548516720,15320,15310,15330,15300,2376
|
|
20240226,100000,2512154250,15310,15300,15310,15300,3245
|
|
20240226,095900,2462505710,15300,15290,15310,15290,16771
|
|
20240226,095800,2205922200,15290,15310,15310,15280,8658
|
|
20240226,095700,2073480870,15310,15330,15330,15300,6921
|
|
20240226,095600,1967493030,15330,15340,15340,15330,212
|
|
20240226,095500,1964242320,15340,15340,15350,15330,6917
|
|
20240226,095400,1858142940,15350,15360,15360,15340,148
|
|
20240226,095300,1855871110,15360,15350,15360,15350,33
|
|
20240226,095200,1855364470,15350,15350,15350,15330,1096
|
|
20240226,095100,1838547640,15350,15360,15360,15340,93
|
|
20240226,095000,1837120010,15340,15360,15360,15340,17
|
|
20240226,094900,1836859120,15350,15350,15350,15330,879
|
|
20240226,094800,1823367890,15330,15340,15350,15320,2717
|
|
20240226,094700,1781730910,15340,15350,15350,15330,4209
|
|
20240226,094600,1717193500,15360,15350,15380,15350,1574
|
|
20240226,094500,1693007620,15340,15340,15350,15340,1979
|
|
20240226,094400,1662649000,15350,15350,15360,15340,2174
|
|
20240226,094300,1629273340,15350,15350,15360,15330,4305
|
|
20240226,094200,1563252870,15350,15380,15380,15350,6970
|
|
20240226,094100,1456193760,15380,15400,15400,15370,159
|
|
20240226,094000,1453746330,15390,15380,15400,15340,27183
|
|
20240226,093900,1036405170,15390,15410,15410,15370,2198
|
|
20240226,093800,1002566320,15400,15430,15440,15400,387
|
|
20240226,093700,996598760,15440,15440,15440,15430,4716
|
|
20240226,093600,923816410,15440,15460,15460,15430,370
|
|
20240226,093500,918101120,15460,15470,15480,15450,1174
|
|
20240226,093400,899945970,15460,15470,15480,15460,178
|
|
20240226,093300,897192460,15470,15450,15480,15450,887
|
|
20240226,093200,883484290,15450,15450,15460,15430,261
|
|
20240226,093100,879455420,15460,15430,15460,15420,1043
|
|
20240226,093000,863358990,15430,15400,15430,15400,776
|
|
20240226,092900,851399260,15410,15370,15410,15370,741
|
|
20240226,092800,839999950,15360,15340,15370,15330,3336
|
|
20240226,092700,788804390,15340,15340,15350,15330,1210
|
|
20240226,092600,770243820,15330,15330,15350,15330,345
|
|
20240226,092500,764952880,15350,15350,15350,15340,2148
|
|
20240226,092400,731996800,15350,15350,15360,15350,677
|
|
20240226,092300,721603650,15350,15350,15360,15350,755
|
|
20240226,092200,710014350,15340,15370,15380,15340,3693
|
|
20240226,092100,653325750,15370,15360,15370,15350,596
|
|
20240226,092000,644170510,15370,15360,15370,15350,1198
|
|
20240226,091900,625758150,15350,15360,15360,15340,1754
|
|
20240226,091800,598819240,15340,15410,15410,15330,7627
|
|
20240226,091700,481551520,15410,15420,15420,15400,533
|
|
20240226,091600,473338320,15410,15400,15430,15400,691
|
|
20240226,091500,462678150,15420,15400,15420,15390,1879
|
|
20240226,091400,433735960,15390,15420,15420,15380,5915
|
|
20240226,091300,342650380,15420,15430,15430,15410,1685
|
|
20240226,091200,316666010,15430,15420,15430,15420,257
|
|
20240226,091100,312701030,15420,15450,15450,15420,528
|
|
20240226,091000,304551080,15450,15480,15480,15450,438
|
|
20240226,090900,297777240,15480,15430,15480,15420,1151
|
|
20240226,090800,279977650,15490,15450,15490,15420,1467
|
|
20240226,090700,257344870,15430,15410,15490,15400,2510
|
|
20240226,090600,218571880,15420,15450,15450,15400,1574
|
|
20240226,090500,194308450,15430,15520,15520,15420,2040
|
|
20240226,090400,162762400,15520,15560,15560,15520,1238
|
|
20240226,090300,143531520,15540,15550,15560,15540,1090
|
|
20240226,090200,126580660,15590,15650,15650,15560,3354
|
|
20240226,090100,74282970,15680,15690,15690,15660,642
|
|
20240226,090000,64219420,15690,15700,15700,15600,4098
|