629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,192600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,192500,8444974740,8390,8390,8390,8390,0
|
|
20240226,192400,8444974740,8390,8390,8390,8390,0
|
|
20240226,192300,8444974740,8390,8390,8390,8390,0
|
|
20240226,192200,8444974740,8390,8390,8390,8390,0
|
|
20240226,192100,8444974740,8390,8390,8390,8390,0
|
|
20240226,192000,8444974740,8390,8390,8390,8390,0
|
|
20240226,191900,8444974740,8390,8390,8390,8390,0
|
|
20240226,191800,8444974740,8390,8390,8390,8390,0
|
|
20240226,191700,8444974740,8390,8390,8390,8390,0
|
|
20240226,191600,8444974740,8390,8390,8390,8390,0
|
|
20240226,191500,8444974740,8390,8390,8390,8390,0
|
|
20240226,191400,8444974740,8390,8390,8390,8390,0
|
|
20240226,191300,8444974740,8390,8390,8390,8390,0
|
|
20240226,191200,8444974740,8390,8390,8390,8390,0
|
|
20240226,191100,8444974740,8390,8390,8390,8390,0
|
|
20240226,191000,8444974740,8390,8390,8390,8390,0
|
|
20240226,190900,8444974740,8390,8390,8390,8390,0
|
|
20240226,190800,8444974740,8390,8390,8390,8390,0
|
|
20240226,190700,8444974740,8390,8390,8390,8390,0
|
|
20240226,190600,8444974740,8390,8390,8390,8390,0
|
|
20240226,190500,8444974740,8390,8390,8390,8390,0
|
|
20240226,190400,8444974740,8390,8390,8390,8390,0
|
|
20240226,190300,8444974740,8390,8390,8390,8390,0
|
|
20240226,190200,8444974740,8390,8390,8390,8390,0
|
|
20240226,190100,8444974740,8390,8390,8390,8390,0
|
|
20240226,190000,8444974740,8390,8390,8390,8390,0
|
|
20240226,185900,8444974740,8390,8390,8390,8390,0
|
|
20240226,185800,8444974740,8390,8390,8390,8390,0
|
|
20240226,185700,8444974740,8390,8390,8390,8390,0
|
|
20240226,185600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,185500,8444974740,8390,8390,8390,8390,0
|
|
20240226,185400,8444974740,8390,8390,8390,8390,0
|
|
20240226,185300,8444974740,8390,8390,8390,8390,0
|
|
20240226,185200,8444974740,8390,8390,8390,8390,0
|
|
20240226,185100,8444974740,8390,8390,8390,8390,0
|
|
20240226,185000,8444974740,8390,8390,8390,8390,0
|
|
20240226,184900,8444974740,8390,8390,8390,8390,0
|
|
20240226,184800,8444974740,8390,8390,8390,8390,0
|
|
20240226,184700,8444974740,8390,8390,8390,8390,0
|
|
20240226,184600,8444974740,8390,8390,8390,8390,0
|
|
20240226,184500,8444974740,8390,8390,8390,8390,0
|
|
20240226,184400,8444974740,8390,8390,8390,8390,0
|
|
20240226,184300,8444974740,8390,8390,8390,8390,0
|
|
20240226,184200,8444974740,8390,8390,8390,8390,0
|
|
20240226,184100,8444974740,8390,8390,8390,8390,0
|
|
20240226,184000,8444974740,8390,8390,8390,8390,0
|
|
20240226,183900,8444974740,8390,8390,8390,8390,0
|
|
20240226,183800,8444974740,8390,8390,8390,8390,0
|
|
20240226,183700,8444974740,8390,8390,8390,8390,0
|
|
20240226,183600,8444974740,8390,8390,8390,8390,0
|
|
20240226,183500,8444974740,8390,8390,8390,8390,0
|
|
20240226,183400,8444974740,8390,8390,8390,8390,0
|
|
20240226,183300,8444974740,8390,8390,8390,8390,0
|
|
20240226,183200,8444974740,8390,8390,8390,8390,0
|
|
20240226,183100,8444974740,8390,8390,8390,8390,0
|
|
20240226,183000,8444974740,8390,8390,8390,8390,0
|
|
20240226,182900,8444974740,8390,8390,8390,8390,0
|
|
20240226,182800,8444974740,8390,8390,8390,8390,0
|
|
20240226,182700,8444974740,8390,8390,8390,8390,0
|
|
20240226,182600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,182500,8444974740,8390,8390,8390,8390,0
|
|
20240226,182400,8444974740,8390,8390,8390,8390,0
|
|
20240226,182300,8444974740,8390,8390,8390,8390,0
|
|
20240226,182200,8444974740,8390,8390,8390,8390,0
|
|
20240226,182100,8444974740,8390,8390,8390,8390,0
|
|
20240226,182000,8444974740,8390,8390,8390,8390,0
|
|
20240226,181900,8444974740,8390,8390,8390,8390,0
|
|
20240226,181800,8444974740,8390,8390,8390,8390,0
|
|
20240226,181700,8444974740,8390,8390,8390,8390,0
|
|
20240226,181600,8444974740,8390,8390,8390,8390,0
|
|
20240226,181500,8444974740,8390,8390,8390,8390,0
|
|
20240226,181400,8444974740,8390,8390,8390,8390,0
|
|
20240226,181300,8444974740,8390,8390,8390,8390,0
|
|
20240226,181200,8444974740,8390,8390,8390,8390,0
|
|
20240226,181100,8444974740,8390,8390,8390,8390,0
|
|
20240226,181000,8444974740,8390,8390,8390,8390,0
|
|
20240226,180900,8444974740,8390,8390,8390,8390,0
|
|
20240226,180800,8444974740,8390,8390,8390,8390,0
|
|
20240226,180700,8444974740,8390,8390,8390,8390,0
|
|
20240226,180600,8444974740,8390,8390,8390,8390,0
|
|
20240226,180500,8444974740,8390,8390,8390,8390,0
|
|
20240226,180400,8444974740,8390,8390,8390,8390,0
|
|
20240226,180300,8444974740,8390,8390,8390,8390,0
|
|
20240226,180200,8444974740,8390,8390,8390,8390,0
|
|
20240226,180100,8444974740,8390,8390,8390,8390,0
|
|
20240226,180000,8444974740,8390,8390,8390,8390,0
|
|
20240226,175900,8444974740,8390,8390,8390,8390,0
|
|
20240226,175800,8444974740,8390,8390,8390,8390,0
|
|
20240226,175700,8444974740,8390,8390,8390,8390,0
|
|
20240226,175600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,175500,8444974740,8390,8390,8390,8390,0
|
|
20240226,175400,8444974740,8390,8390,8390,8390,0
|
|
20240226,175300,8444974740,8390,8390,8390,8390,0
|
|
20240226,175200,8444974740,8390,8390,8390,8390,0
|
|
20240226,175100,8444974740,8390,8390,8390,8390,0
|
|
20240226,175000,8444974740,8390,8390,8390,8390,0
|
|
20240226,174900,8444974740,8390,8390,8390,8390,0
|
|
20240226,174800,8444974740,8390,8390,8390,8390,0
|
|
20240226,174700,8444974740,8390,8390,8390,8390,0
|
|
20240226,174600,8444974740,8390,8390,8390,8390,0
|
|
20240226,174500,8444974740,8390,8390,8390,8390,0
|
|
20240226,174400,8444974740,8390,8390,8390,8390,0
|
|
20240226,174300,8444974740,8390,8390,8390,8390,0
|
|
20240226,174200,8444974740,8390,8390,8390,8390,0
|
|
20240226,174100,8444974740,8390,8390,8390,8390,0
|
|
20240226,174000,8444974740,8390,8390,8390,8390,0
|
|
20240226,173900,8444974740,8390,8390,8390,8390,0
|
|
20240226,173800,8444974740,8390,8390,8390,8390,0
|
|
20240226,173700,8444974740,8390,8390,8390,8390,0
|
|
20240226,173600,8444974740,8390,8390,8390,8390,0
|
|
20240226,173500,8444974740,8390,8390,8390,8390,0
|
|
20240226,173400,8444974740,8390,8390,8390,8390,0
|
|
20240226,173300,8444974740,8390,8390,8390,8390,0
|
|
20240226,173200,8444974740,8390,8390,8390,8390,0
|
|
20240226,173100,8444974740,8390,8390,8390,8390,0
|
|
20240226,173000,8444974740,8390,8390,8390,8390,0
|
|
20240226,172900,8444974740,8390,8390,8390,8390,0
|
|
20240226,172800,8444974740,8390,8390,8390,8390,0
|
|
20240226,172700,8444974740,8390,8390,8390,8390,0
|
|
20240226,172600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,172500,8444974740,8390,8390,8390,8390,0
|
|
20240226,172400,8444974740,8390,8390,8390,8390,0
|
|
20240226,172300,8444974740,8390,8390,8390,8390,0
|
|
20240226,172200,8444974740,8390,8390,8390,8390,0
|
|
20240226,172100,8444974740,8390,8390,8390,8390,0
|
|
20240226,172000,8444974740,8390,8390,8390,8390,0
|
|
20240226,171900,8444974740,8390,8390,8390,8390,0
|
|
20240226,171800,8444974740,8390,8390,8390,8390,0
|
|
20240226,171700,8444974740,8390,8390,8390,8390,0
|
|
20240226,171600,8444974740,8390,8390,8390,8390,0
|
|
20240226,171500,8444974740,8390,8390,8390,8390,0
|
|
20240226,171400,8444974740,8390,8390,8390,8390,0
|
|
20240226,171300,8444974740,8390,8390,8390,8390,0
|
|
20240226,171200,8444974740,8390,8390,8390,8390,0
|
|
20240226,171100,8444974740,8390,8390,8390,8390,0
|
|
20240226,171000,8444974740,8390,8390,8390,8390,0
|
|
20240226,170900,8444974740,8390,8390,8390,8390,0
|
|
20240226,170800,8444974740,8390,8390,8390,8390,0
|
|
20240226,170700,8444974740,8390,8390,8390,8390,0
|
|
20240226,170600,8444974740,8390,8390,8390,8390,0
|
|
20240226,170500,8444974740,8390,8390,8390,8390,0
|
|
20240226,170400,8444974740,8390,8390,8390,8390,0
|
|
20240226,170300,8444974740,8390,8390,8390,8390,0
|
|
20240226,170200,8444974740,8390,8390,8390,8390,0
|
|
20240226,170100,8444974740,8390,8390,8390,8390,0
|
|
20240226,170000,8444974740,8390,8390,8390,8390,0
|
|
20240226,165900,8444974740,8390,8390,8390,8390,0
|
|
20240226,165800,8444974740,8390,8390,8390,8390,0
|
|
20240226,165700,8444974740,8390,8390,8390,8390,0
|
|
20240226,165600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,165500,8444974740,8390,8390,8390,8390,0
|
|
20240226,165400,8444974740,8390,8390,8390,8390,0
|
|
20240226,165300,8444974740,8390,8390,8390,8390,0
|
|
20240226,165200,8444974740,8390,8390,8390,8390,0
|
|
20240226,165100,8444974740,8390,8390,8390,8390,0
|
|
20240226,165000,8444974740,8390,8390,8390,8390,0
|
|
20240226,164900,8444974740,8390,8390,8390,8390,0
|
|
20240226,164800,8444974740,8390,8390,8390,8390,0
|
|
20240226,164700,8444974740,8390,8390,8390,8390,0
|
|
20240226,164600,8444974740,8390,8390,8390,8390,0
|
|
20240226,164500,8444974740,8390,8390,8390,8390,0
|
|
20240226,164400,8444974740,8390,8390,8390,8390,0
|
|
20240226,164300,8444974740,8390,8390,8390,8390,0
|
|
20240226,164200,8444974740,8390,8390,8390,8390,0
|
|
20240226,164100,8444974740,8390,8390,8390,8390,0
|
|
20240226,164000,8444974740,8390,8390,8390,8390,0
|
|
20240226,163900,8444974740,8390,8390,8390,8390,0
|
|
20240226,163800,8444974740,8390,8390,8390,8390,0
|
|
20240226,163700,8444974740,8390,8390,8390,8390,0
|
|
20240226,163600,8444974740,8390,8390,8390,8390,0
|
|
20240226,163500,8444974740,8390,8390,8390,8390,0
|
|
20240226,163400,8444974740,8390,8390,8390,8390,0
|
|
20240226,163300,8444974740,8390,8390,8390,8390,0
|
|
20240226,163200,8444974740,8390,8390,8390,8390,0
|
|
20240226,163100,8444974740,8390,8390,8390,8390,0
|
|
20240226,163000,8444974740,8390,8390,8390,8390,0
|
|
20240226,162900,8444974740,8390,8390,8390,8390,0
|
|
20240226,162800,8444974740,8390,8390,8390,8390,0
|
|
20240226,162700,8444974740,8390,8390,8390,8390,0
|
|
20240226,162600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,162500,8444974740,8390,8390,8390,8390,0
|
|
20240226,162400,8444974740,8390,8390,8390,8390,0
|
|
20240226,162300,8444974740,8390,8390,8390,8390,0
|
|
20240226,162200,8444974740,8390,8390,8390,8390,0
|
|
20240226,162100,8444974740,8390,8390,8390,8390,0
|
|
20240226,162000,8444974740,8390,8390,8390,8390,0
|
|
20240226,161900,8444974740,8390,8390,8390,8390,0
|
|
20240226,161800,8444974740,8390,8390,8390,8390,0
|
|
20240226,161700,8444974740,8390,8390,8390,8390,0
|
|
20240226,161600,8444974740,8390,8390,8390,8390,0
|
|
20240226,161500,8444974740,8390,8390,8390,8390,0
|
|
20240226,161400,8444974740,8390,8390,8390,8390,0
|
|
20240226,161300,8444974740,8390,8390,8390,8390,0
|
|
20240226,161200,8444974740,8390,8390,8390,8390,0
|
|
20240226,161100,8444974740,8390,8390,8390,8390,0
|
|
20240226,161000,8444974740,8390,8390,8390,8390,0
|
|
20240226,160900,8444974740,8390,8390,8390,8390,0
|
|
20240226,160800,8444974740,8390,8390,8390,8390,0
|
|
20240226,160700,8444974740,8390,8390,8390,8390,0
|
|
20240226,160600,8444974740,8390,8390,8390,8390,0
|
|
20240226,160500,8444974740,8390,8390,8390,8390,0
|
|
20240226,160400,8444974740,8390,8390,8390,8390,0
|
|
20240226,160300,8444974740,8390,8390,8390,8390,0
|
|
20240226,160200,8444974740,8390,8390,8390,8390,0
|
|
20240226,160100,8444974740,8390,8390,8390,8390,0
|
|
20240226,160000,8444974740,8390,8390,8390,8390,0
|
|
20240226,155900,8444974740,8390,8390,8390,8390,0
|
|
20240226,155800,8444974740,8390,8390,8390,8390,0
|
|
20240226,155700,8444974740,8390,8390,8390,8390,0
|
|
20240226,155600,8444974740,8390,8390,8390,8390,9615
|
|
20240226,155500,8444974740,8390,8390,8390,8390,0
|
|
20240226,155400,8444974740,8390,8390,8390,8390,0
|
|
20240226,155300,8444974740,8390,8390,8390,8390,0
|
|
20240226,155200,8444974740,8390,8390,8390,8390,0
|
|
20240226,155100,8444974740,8390,8390,8390,8390,0
|
|
20240226,155000,8444974740,8390,8390,8390,8390,0
|
|
20240226,154900,8444974740,8390,8390,8390,8390,0
|
|
20240226,154800,8444974740,8390,8390,8390,8390,0
|
|
20240226,154700,8444974740,8390,8390,8390,8390,0
|
|
20240226,154600,8444974740,8390,8390,8390,8390,0
|
|
20240226,154500,8444974740,8390,8390,8390,8390,0
|
|
20240226,154400,8444974740,8390,8390,8390,8390,0
|
|
20240226,154300,8444974740,8390,8390,8390,8390,0
|
|
20240226,154200,8444974740,8390,8390,8390,8390,0
|
|
20240226,154100,8444974740,8390,8390,8390,8390,0
|
|
20240226,154000,8444974740,8390,8390,8390,8390,0
|
|
20240226,153900,8444974740,8390,8390,8390,8390,0
|
|
20240226,153800,8444974740,8390,8390,8390,8390,0
|
|
20240226,153700,8444974740,8390,8390,8390,8390,0
|
|
20240226,153600,8444974740,8390,8390,8390,8390,0
|
|
20240226,153500,8444974740,8390,8390,8390,8390,0
|
|
20240226,153400,8444974740,8390,8390,8390,8390,0
|
|
20240226,153300,8444974740,8390,8390,8390,8390,0
|
|
20240226,153200,8444974740,8390,8390,8390,8390,0
|
|
20240226,153100,8444974740,8390,8390,8390,8390,0
|
|
20240226,153000,8444974740,8390,8390,8390,8390,9615
|
|
20240226,152900,8364304890,8390,8390,8390,8390,0
|
|
20240226,152800,8364304890,8390,8390,8390,8390,0
|
|
20240226,152700,8364304890,8390,8390,8390,8390,0
|
|
20240226,152600,8364304890,8390,8390,8390,8390,0
|
|
20240226,152500,8364304890,8390,8390,8390,8390,0
|
|
20240226,152400,8364304890,8390,8390,8390,8390,0
|
|
20240226,152300,8364304890,8390,8390,8390,8390,0
|
|
20240226,152200,8364304890,8390,8390,8390,8390,0
|
|
20240226,152100,8364304890,8390,8390,8390,8390,0
|
|
20240226,152000,8364304890,8390,8390,8390,8390,0
|
|
20240226,151900,8364304890,8390,8390,8420,8390,292
|
|
20240226,151800,8361849110,8420,8400,8420,8390,2158
|
|
20240226,151700,8343703710,8420,8430,8430,8400,4142
|
|
20240226,151600,8308838290,8430,8410,8440,8410,4391
|
|
20240226,151500,8271837150,8410,8390,8410,8380,1981
|
|
20240226,151400,8255209470,8390,8370,8390,8370,3428
|
|
20240226,151300,8226464920,8370,8380,8380,8370,1094
|
|
20240226,151200,8217297420,8380,8380,8380,8360,2342
|
|
20240226,151100,8197676060,8360,8360,8360,8360,420
|
|
20240226,151000,8194164860,8360,8360,8380,8360,955
|
|
20240226,150900,8186178060,8360,8360,8360,8360,845
|
|
20240226,150800,8179113860,8360,8360,8380,8360,658
|
|
20240226,150700,8173610960,8360,8380,8380,8360,3999
|
|
20240226,150600,8140178560,8380,8370,8380,8360,2127
|
|
20240226,150500,8122380700,8370,8370,8380,8370,150
|
|
20240226,150400,8121124290,8370,8360,8390,8360,896
|
|
20240226,150300,8113625080,8360,8390,8390,8360,1331
|
|
20240226,150200,8102478620,8390,8400,8400,8390,35
|
|
20240226,150100,8102184830,8380,8390,8400,8380,178
|
|
20240226,150000,8100691020,8390,8390,8390,8370,231
|
|
20240226,145900,8098754930,8370,8390,8400,8370,81
|
|
20240226,145800,8098076380,8390,8400,8400,8380,9111
|
|
20240226,145700,8021678470,8390,8420,8420,8390,3870
|
|
20240226,145600,7989115630,8420,8400,8420,8400,3941
|
|
20240226,145500,7955952420,8410,8380,8410,8380,2328
|
|
20240226,145400,7936412890,8370,8360,8370,8360,592
|
|
20240226,145300,7931460360,8360,8360,8360,8350,441
|
|
20240226,145200,7927773710,8360,8360,8360,8350,561
|
|
20240226,145100,7923086070,8360,8360,8370,8350,2232
|
|
20240226,145000,7904416580,8360,8360,8360,8360,592
|
|
20240226,144900,7899467460,8360,8370,8370,8360,2935
|
|
20240226,144800,7874908360,8370,8370,8370,8360,1198
|
|
20240226,144700,7864881580,8360,8370,8370,8360,1691
|
|
20240226,144600,7850729180,8380,8370,8380,8350,554
|
|
20240226,144500,7846090760,8370,8360,8370,8350,4893
|
|
20240226,144400,7805207210,8360,8370,8380,8360,350
|
|
20240226,144300,7802277950,8370,8370,8370,8370,36
|
|
20240226,144200,7801976630,8370,8360,8370,8360,251
|
|
20240226,144100,7799877760,8370,8370,8370,8370,673
|
|
20240226,144000,7794244750,8370,8370,8370,8360,1405
|
|
20240226,143900,7782490400,8380,8360,8380,8360,502
|
|
20240226,143800,7778283980,8360,8370,8370,8360,789
|
|
20240226,143700,7771686440,8360,8370,8370,8360,285
|
|
20240226,143600,7769303340,8370,8360,8370,8360,12
|
|
20240226,143500,7769203000,8360,8360,8380,8360,127
|
|
20240226,143400,7768141240,8360,8380,8380,8360,173
|
|
20240226,143300,7766694570,8380,8380,8380,8360,909
|
|
20240226,143200,7759091070,8380,8370,8380,8370,134
|
|
20240226,143100,7757968780,8370,8370,8370,8370,837
|
|
20240226,143000,7750963090,8370,8360,8370,8360,861
|
|
20240226,142900,7743761830,8370,8370,8370,8360,1520
|
|
20240226,142800,7731052010,8370,8380,8380,8370,129
|
|
20240226,142700,7729972030,8370,8370,8380,8360,69
|
|
20240226,142600,7729394930,8370,8370,8370,8370,442
|
|
20240226,142500,7725695390,8370,8390,8390,8370,2434
|
|
20240226,142400,7705309910,8380,8370,8380,8370,1491
|
|
20240226,142300,7692819070,8370,8380,8390,8370,1786
|
|
20240226,142200,7677851880,8380,8380,8390,8380,882
|
|
20240226,142100,7670452470,8390,8390,8390,8380,231
|
|
20240226,142000,7668514740,8390,8390,8390,8390,135
|
|
20240226,141900,7667382090,8390,8370,8390,8370,1399
|
|
20240226,141800,7655646480,8370,8350,8370,8340,3180
|
|
20240226,141700,7629092750,8340,8350,8350,8340,260
|
|
20240226,141600,7626923850,8350,8350,8350,8350,105
|
|
20240226,141500,7626047100,8350,8340,8350,8320,338
|
|
20240226,141400,7623230650,8340,8320,8350,8320,2906
|
|
20240226,141300,7599012870,8320,8320,8320,8310,1084
|
|
20240226,141200,7589994210,8320,8330,8330,8320,566
|
|
20240226,141100,7585280090,8330,8320,8330,8320,297
|
|
20240226,141000,7582807250,8320,8320,8320,8320,1349
|
|
20240226,140900,7571583570,8320,8330,8330,8320,918
|
|
20240226,140800,7563944810,8320,8330,8330,8320,870
|
|
20240226,140700,7556706290,8330,8330,8330,8320,171
|
|
20240226,140600,7555282030,8330,8320,8330,8310,1501
|
|
20240226,140500,7542799120,8320,8320,8330,8320,1032
|
|
20240226,140400,7534212240,8330,8320,8330,8320,963
|
|
20240226,140300,7526200030,8330,8330,8330,8330,175
|
|
20240226,140200,7524742280,8330,8340,8340,8330,334
|
|
20240226,140100,7521959560,8320,8330,8330,8320,202
|
|
20240226,140000,7520278720,8330,8340,8340,8330,762
|
|
20240226,135900,7513931230,8340,8340,8340,8330,644
|
|
20240226,135800,7508560420,8340,8350,8350,8340,211
|
|
20240226,135700,7506799420,8350,8340,8350,8340,196
|
|
20240226,135600,7505164340,8350,8340,8350,8330,1148
|
|
20240226,135500,7495599480,8330,8350,8350,8330,256
|
|
20240226,135400,7493465170,8350,8350,8350,8340,331
|
|
20240226,135300,7490702110,8350,8340,8350,8340,801
|
|
20240226,135200,7484021760,8340,8340,8340,8340,519
|
|
20240226,135100,7479693300,8330,8330,8330,8330,89
|
|
20240226,135000,7478951930,8330,8340,8340,8330,1542
|
|
20240226,134900,7466103920,8340,8350,8350,8340,220
|
|
20240226,134800,7464269070,8340,8340,8340,8340,1
|
|
20240226,134700,7464260730,8340,8340,8340,8340,25
|
|
20240226,134600,7464052230,8330,8330,8330,8330,120
|
|
20240226,134500,7463052630,8330,8330,8330,8330,90
|
|
20240226,134400,7462302930,8350,8330,8350,8330,195
|
|
20240226,134300,7460677550,8340,8340,8350,8340,349
|
|
20240226,134200,7457766460,8340,8340,8340,8340,162
|
|
20240226,134100,7456415380,8340,8350,8350,8330,546
|
|
20240226,134000,7451861730,8350,8340,8350,8340,4313
|
|
20240226,133900,7415890810,8340,8350,8350,8340,446
|
|
20240226,133800,7412170720,8350,8380,8380,8340,7211
|
|
20240226,133700,7351836040,8390,8400,8400,8390,55
|
|
20240226,133600,7351374380,8390,8380,8390,8380,540
|
|
20240226,133500,7346847120,8380,8380,8390,8380,307
|
|
20240226,133400,7344273400,8390,8390,8390,8370,276
|
|
20240226,133300,7341958300,8370,8370,8390,8370,334
|
|
20240226,133200,7339162680,8370,8380,8380,8360,961
|
|
20240226,133100,7331119020,8380,8380,8380,8380,1024
|
|
20240226,133000,7322537900,8390,8390,8390,8390,1
|
|
20240226,132900,7322529510,8380,8380,8390,8380,2294
|
|
20240226,132800,7303305140,8380,8370,8390,8370,639
|
|
20240226,132700,7297951310,8380,8380,8380,8370,674
|
|
20240226,132600,7292305190,8380,8370,8380,8370,540
|
|
20240226,132500,7287785160,8370,8370,8370,8360,602
|
|
20240226,132400,7282751420,8360,8360,8370,8350,1168
|
|
20240226,132300,7272995370,8350,8330,8360,8330,425
|
|
20240226,132200,7269446020,8350,8330,8350,8330,75
|
|
20240226,132100,7268820190,8330,8320,8330,8320,544
|
|
20240226,132000,7264290530,8330,8330,8330,8320,211
|
|
20240226,131900,7262532990,8330,8320,8330,8310,2245
|
|
20240226,131800,7243846040,8320,8340,8350,8310,1326
|
|
20240226,131700,7232812660,8350,8330,8350,8320,668
|
|
20240226,131600,7227245120,8330,8330,8330,8330,26
|
|
20240226,131500,7227028540,8330,8330,8330,8310,621
|
|
20240226,131400,7221861310,8330,8330,8350,8320,832
|
|
20240226,131300,7214928970,8320,8350,8360,8320,256
|
|
20240226,131200,7212796500,8330,8350,8360,8310,2054
|
|
20240226,131100,7195697220,8360,8350,8360,8350,101
|
|
20240226,131000,7194853860,8360,8360,8360,8340,3007
|
|
20240226,130900,7169748340,8360,8360,8360,8350,1129
|
|
20240226,130800,7160311770,8350,8370,8370,8350,577
|
|
20240226,130700,7155488840,8360,8380,8380,8360,2474
|
|
20240226,130600,7134797900,8380,8400,8400,8380,4165
|
|
20240226,130500,7099845070,8400,8400,8400,8400,574
|
|
20240226,130400,7095023470,8400,8420,8420,8390,3168
|
|
20240226,130300,7068409250,8410,8410,8420,8400,2827
|
|
20240226,130200,7044646560,8410,8400,8410,8390,3189
|
|
20240226,130100,7017855800,8400,8380,8400,8370,1776
|
|
20240226,130000,7002958870,8380,8310,8400,8310,10469
|
|
20240226,125900,6915399160,8310,8310,8310,8310,1753
|
|
20240226,125800,6900831730,8310,8320,8330,8310,705
|
|
20240226,125700,6894972710,8330,8320,8330,8320,176
|
|
20240226,125600,6893506730,8310,8310,8310,8310,1831
|
|
20240226,125500,6878291120,8310,8310,8310,8300,664
|
|
20240226,125400,6872774580,8300,8300,8300,8300,1005
|
|
20240226,125300,6864433080,8300,8290,8300,8290,321
|
|
20240226,125200,6861769460,8290,8300,8300,8290,679
|
|
20240226,125100,6856138710,8300,8310,8310,8300,2108
|
|
20240226,125000,6838638090,8310,8320,8320,8310,726
|
|
20240226,124900,6832604930,8320,8330,8330,8320,1973
|
|
20240226,124800,6816188160,8330,8350,8350,8330,624
|
|
20240226,124700,6810989650,8350,8350,8350,8350,269
|
|
20240226,124600,6808743500,8360,8330,8360,8320,2092
|
|
20240226,124500,6791271520,8330,8330,8330,8320,368
|
|
20240226,124400,6788207280,8330,8310,8330,8310,323
|
|
20240226,124300,6785519290,8310,8320,8320,8310,310
|
|
20240226,124200,6782941100,8320,8320,8340,8320,384
|
|
20240226,124100,6779744020,8320,8320,8320,8320,600
|
|
20240226,124000,6774752020,8320,8330,8330,8320,627
|
|
20240226,123900,6769531110,8320,8350,8350,8320,139
|
|
20240226,123800,6768373180,8350,8320,8350,8320,1319
|
|
20240226,123700,6757362590,8320,8340,8350,8320,1450
|
|
20240226,123600,6745269650,8290,8270,8370,8270,3355
|
|
20240226,123500,6717311910,8270,8250,8310,8250,9118
|
|
20240226,123400,6641724930,8250,8240,8280,8240,469
|
|
20240226,123300,6637851760,8240,8230,8270,8220,1971
|
|
20240226,123200,6621571430,8220,8260,8260,8220,2824
|
|
20240226,123100,6598322900,8230,8230,8260,8220,2114
|
|
20240226,123000,6580909750,8220,8230,8250,8220,2775
|
|
20240226,122900,6558071330,8230,8230,8240,8220,3019
|
|
20240226,122800,6533228930,8230,8250,8250,8230,3652
|
|
20240226,122700,6503156760,8240,8240,8270,8240,506
|
|
20240226,122600,6498987220,8240,8250,8260,8240,5415
|
|
20240226,122500,6454328560,8250,8260,8260,8250,3671
|
|
20240226,122400,6424026940,8260,8260,8260,8260,593
|
|
20240226,122300,6419128760,8260,8280,8290,8260,6394
|
|
20240226,122200,6366225610,8270,8280,8280,8270,3861
|
|
20240226,122100,6334294600,8280,8280,8280,8270,1254
|
|
20240226,122000,6323916030,8280,8280,8280,8280,1200
|
|
20240226,121900,6313980030,8280,8280,8280,8270,1142
|
|
20240226,121800,6304531270,8280,8280,8280,8280,1555
|
|
20240226,121700,6291655870,8280,8280,8290,8280,2472
|
|
20240226,121600,6271187700,8280,8290,8290,8280,8961
|
|
20240226,121500,6196986050,8290,8300,8300,8290,1925
|
|
20240226,121400,6181026590,8300,8290,8300,8290,169
|
|
20240226,121300,6179624120,8300,8300,8300,8300,181
|
|
20240226,121200,6178121820,8300,8290,8300,8290,264
|
|
20240226,121100,6175933130,8290,8300,8300,8290,1638
|
|
20240226,121000,6162350270,8300,8300,8300,8300,25
|
|
20240226,120900,6162142770,8300,8300,8300,8290,2415
|
|
20240226,120800,6142111870,8310,8320,8320,8310,60
|
|
20240226,120700,6141613170,8310,8310,8310,8300,1196
|
|
20240226,120600,6131684610,8300,8320,8320,8300,780
|
|
20240226,120500,6125208150,8300,8300,8320,8300,591
|
|
20240226,120400,6120301860,8300,8320,8320,8300,608
|
|
20240226,120300,6115250720,8320,8310,8320,8300,354
|
|
20240226,120200,6112308590,8310,8310,8310,8290,2103
|
|
20240226,120100,6094854830,8310,8320,8320,8310,1158
|
|
20240226,120000,6085229170,8320,8320,8320,8320,20
|
|
20240226,115900,6085062770,8300,8300,8300,8300,471
|
|
20240226,115800,6081153470,8300,8330,8330,8300,2068
|
|
20240226,115700,6063959950,8330,8330,8330,8330,0
|
|
20240226,115600,6063959950,8330,8340,8340,8330,420
|
|
20240226,115500,6060460150,8340,8340,8340,8340,261
|
|
20240226,115400,6058283410,8340,8330,8340,8330,14
|
|
20240226,115300,6058166750,8330,8340,8340,8330,155
|
|
20240226,115200,6056875050,8340,8350,8350,8330,710
|
|
20240226,115100,6050950850,8350,8350,8360,8350,737
|
|
20240226,115000,6044793550,8350,8340,8350,8340,44
|
|
20240226,114900,6044426250,8340,8340,8350,8340,297
|
|
20240226,114800,6041948970,8340,8330,8340,8330,2649
|
|
20240226,114700,6019856730,8330,8320,8330,8320,534
|
|
20240226,114600,6015408610,8320,8320,8330,8290,1913
|
|
20240226,114500,5999519710,8310,8320,8320,8310,270
|
|
20240226,114400,5997274810,8320,8320,8320,8310,88
|
|
20240226,114300,5996543000,8320,8320,8320,8320,48
|
|
20240226,114200,5996143640,8310,8300,8310,8300,488
|
|
20240226,114100,5992088600,8310,8310,8310,8300,901
|
|
20240226,114000,5984601310,8310,8310,8310,8310,320
|
|
20240226,113900,5981942110,8310,8290,8310,8290,154
|
|
20240226,113800,5980665390,8310,8290,8310,8290,684
|
|
20240226,113700,5974994930,8290,8290,8300,8290,377
|
|
20240226,113600,5971869520,8290,8300,8300,8290,4509
|
|
20240226,113500,5934486150,8290,8280,8300,8280,2109
|
|
20240226,113400,5916985800,8280,8280,8290,8280,2810
|
|
20240226,113300,5893701760,8290,8290,8290,8280,2405
|
|
20240226,113200,5873784300,8290,8290,8290,8280,6227
|
|
20240226,113100,5822199820,8290,8300,8320,8290,4318
|
|
20240226,113000,5786388890,8300,8310,8310,8300,650
|
|
20240226,112900,5780993870,8300,8290,8300,8290,1873
|
|
20240226,112800,5765454650,8290,8290,8300,8290,1867
|
|
20240226,112700,5749974160,8300,8300,8300,8290,2795
|
|
20240226,112600,5726797410,8300,8300,8310,8300,5587
|
|
20240226,112500,5680424910,8300,8310,8310,8300,3393
|
|
20240226,112400,5652261790,8300,8310,8310,8300,2109
|
|
20240226,112300,5634740360,8300,8320,8320,8300,5328
|
|
20240226,112200,5590469470,8320,8320,8330,8320,2546
|
|
20240226,112100,5569284250,8320,8330,8330,8320,1158
|
|
20240226,112000,5559644890,8330,8320,8330,8320,1191
|
|
20240226,111900,5549733910,8320,8340,8340,8320,1555
|
|
20240226,111800,5536790870,8340,8340,8340,8330,1648
|
|
20240226,111700,5523046630,8340,8340,8340,8340,141
|
|
20240226,111600,5521870690,8340,8350,8350,8340,1354
|
|
20240226,111500,5510577600,8350,8340,8360,8340,155
|
|
20240226,111400,5509284620,8360,8340,8360,8340,681
|
|
20240226,111300,5503602710,8360,8360,8360,8320,449
|
|
20240226,111200,5499859200,8360,8360,8360,8360,54
|
|
20240226,111100,5499407760,8340,8360,8360,8340,577
|
|
20240226,111000,5494584420,8360,8360,8370,8320,877
|
|
20240226,110900,5487270210,8360,8330,8360,8320,2368
|
|
20240226,110800,5467521520,8320,8330,8330,8320,930
|
|
20240226,110700,5459780720,8330,8360,8360,8330,2080
|
|
20240226,110600,5442433900,8360,8340,8360,8330,1420
|
|
20240226,110500,5430603770,8340,8350,8360,8330,1441
|
|
20240226,110400,5418579670,8350,8350,8350,8340,466
|
|
20240226,110300,5414688790,8350,8350,8370,8330,226
|
|
20240226,110200,5412804710,8370,8350,8370,8350,188
|
|
20240226,110100,5411234810,8330,8350,8350,8330,1423
|
|
20240226,110000,5399367910,8360,8380,8380,8360,647
|
|
20240226,105900,5393955500,8370,8380,8380,8370,230
|
|
20240226,105800,5392030390,8380,8370,8380,8370,133
|
|
20240226,105700,5390916090,8370,8360,8370,8360,124
|
|
20240226,105600,5389878430,8360,8350,8360,8340,1430
|
|
20240226,105500,5377935340,8350,8360,8360,8350,375
|
|
20240226,105400,5374803980,8360,8350,8360,8340,820
|
|
20240226,105300,5367950410,8350,8350,8350,8330,1331
|
|
20240226,105200,5356846170,8350,8360,8360,8340,437
|
|
20240226,105100,5353196550,8360,8360,8360,8360,737
|
|
20240226,105000,5347035230,8340,8360,8360,8340,1031
|
|
20240226,104900,5338431280,8360,8350,8360,8340,1120
|
|
20240226,104800,5329079460,8350,8360,8360,8350,3011
|
|
20240226,104700,5303936520,8400,8350,8400,8350,458
|
|
20240226,104600,5300105770,8350,8360,8370,8350,2144
|
|
20240226,104500,5282181620,8360,8410,8410,8360,582
|
|
20240226,104400,5277313190,8410,8350,8410,8350,1811
|
|
20240226,104300,5262098720,8350,8400,8400,8350,121
|
|
20240226,104200,5261087990,8410,8410,8410,8400,376
|
|
20240226,104100,5257927550,8410,8330,8410,8320,2778
|
|
20240226,104000,5234778250,8330,8330,8330,8330,346
|
|
20240226,103900,5231896070,8320,8340,8340,8320,2463
|
|
20240226,103800,5211398640,8340,8340,8340,8320,2458
|
|
20240226,103700,5190933650,8330,8310,8330,8310,674
|
|
20240226,103600,5185323980,8330,8320,8330,8300,18573
|
|
20240226,103500,5031037400,8330,8370,8370,8320,5979
|
|
20240226,103400,4981158900,8370,8370,8370,8350,2738
|
|
20240226,103300,4958275380,8370,8390,8400,8370,2600
|
|
20240226,103200,4936488250,8400,8420,8420,8400,2246
|
|
20240226,103100,4917611390,8420,8420,8430,8410,480
|
|
20240226,103000,4913570760,8420,8410,8420,8410,851
|
|
20240226,102900,4906408730,8420,8420,8420,8410,434
|
|
20240226,102800,4902754470,8420,8430,8430,8420,460
|
|
20240226,102700,4898878710,8430,8420,8430,8410,383
|
|
20240226,102600,4895655910,8420,8430,8430,8420,1153
|
|
20240226,102500,4885947090,8430,8420,8430,8420,883
|
|
20240226,102400,4878511430,8420,8420,8430,8410,3457
|
|
20240226,102300,4849378530,8420,8400,8430,8400,656
|
|
20240226,102200,4843863820,8430,8380,8430,8380,3923
|
|
20240226,102100,4810899580,8390,8400,8400,8380,750
|
|
20240226,102000,4804603280,8410,8390,8410,8380,633
|
|
20240226,101900,4799293890,8390,8380,8410,8370,2434
|
|
20240226,101800,4778882190,8400,8390,8410,8380,652
|
|
20240226,101700,4773401680,8370,8400,8400,8360,811
|
|
20240226,101600,4766604070,8400,8400,8430,8400,527
|
|
20240226,101500,4762174940,8400,8430,8430,8400,322
|
|
20240226,101400,4759465410,8430,8410,8430,8410,1274
|
|
20240226,101300,4748736730,8410,8360,8410,8350,719
|
|
20240226,101200,4742716840,8350,8360,8360,8350,783
|
|
20240226,101100,4736177750,8350,8400,8400,8350,5076
|
|
20240226,101000,4693679900,8400,8390,8400,8390,380
|
|
20240226,100900,4690489120,8390,8370,8390,8340,1392
|
|
20240226,100800,4678843510,8370,8330,8370,8330,3179
|
|
20240226,100700,4652317280,8330,8330,8330,8300,9292
|
|
20240226,100600,4575060900,8320,8350,8350,8320,5168
|
|
20240226,100500,4531986020,8350,8380,8380,8340,10403
|
|
20240226,100400,4445045650,8380,8380,8380,8370,10862
|
|
20240226,100300,4354129940,8370,8380,8390,8360,5358
|
|
20240226,100200,4309263410,8380,8400,8400,8380,6929
|
|
20240226,100100,4251094260,8410,8410,8420,8400,4377
|
|
20240226,100000,4214288140,8410,8440,8450,8410,4689
|
|
20240226,095900,4174803470,8440,8470,8470,8420,5960
|
|
20240226,095800,4124546440,8440,8500,8550,8430,5063
|
|
20240226,095700,4081588670,8500,8530,8530,8500,1226
|
|
20240226,095600,4071151930,8530,8490,8530,8480,2660
|
|
20240226,095500,4048508880,8490,8480,8490,8460,1684
|
|
20240226,095400,4034236390,8490,8480,8490,8480,642
|
|
20240226,095300,4028792170,8460,8450,8480,8450,956
|
|
20240226,095200,4020709290,8450,8440,8450,8420,4040
|
|
20240226,095100,3986667990,8440,8480,8480,8440,1493
|
|
20240226,095000,3974056350,8480,8480,8480,8410,11956
|
|
20240226,094900,3873125030,8490,8500,8500,8490,1570
|
|
20240226,094800,3859787470,8500,8520,8520,8500,3360
|
|
20240226,094700,3831209020,8510,8500,8510,8500,2525
|
|
20240226,094600,3809727000,8500,8520,8530,8500,6423
|
|
20240226,094500,3755094870,8520,8530,8530,8500,1311
|
|
20240226,094400,3743936230,8530,8500,8530,8490,1785
|
|
20240226,094300,3728763360,8500,8450,8500,8440,6428
|
|
20240226,094200,3674408320,8460,8470,8480,8450,3680
|
|
20240226,094100,3643250380,8470,8490,8490,8450,4598
|
|
20240226,094000,3604331540,8490,8510,8510,8480,2140
|
|
20240226,093900,3586177520,8500,8570,8580,8500,14056
|
|
20240226,093800,3466262570,8570,8650,8660,8570,8450
|
|
20240226,093700,3393575240,8640,8610,8640,8610,2488
|
|
20240226,093600,3372128140,8610,8600,8630,8600,3467
|
|
20240226,093500,3342273340,8600,8600,8610,8580,2923
|
|
20240226,093400,3317157290,8600,8580,8610,8580,2588
|
|
20240226,093300,3294902140,8580,8570,8580,8560,2261
|
|
20240226,093200,3275536840,8570,8570,8570,8560,704
|
|
20240226,093100,3269504260,8580,8570,8580,8560,2773
|
|
20240226,093000,3245739170,8570,8610,8610,8570,1571
|
|
20240226,092900,3232246150,8610,8630,8630,8580,10427
|
|
20240226,092800,3142483460,8620,8610,8630,8600,3109
|
|
20240226,092700,3115691580,8600,8550,8600,8550,2330
|
|
20240226,092600,3095707430,8570,8530,8570,8500,6237
|
|
20240226,092500,3042454700,8530,8500,8530,8500,1745
|
|
20240226,092400,3027593210,8500,8540,8540,8440,13184
|
|
20240226,092300,2915476490,8540,8480,8540,8470,6280
|
|
20240226,092200,2862070760,8500,8470,8500,8410,7973
|
|
20240226,092100,2794500700,8470,8460,8470,8450,3415
|
|
20240226,092000,2765619520,8460,8410,8460,8400,10125
|
|
20240226,091900,2680302850,8410,8340,8420,8320,15810
|
|
20240226,091800,2548030920,8340,8310,8350,8310,12006
|
|
20240226,091700,2447980660,8310,8280,8320,8270,22279
|
|
20240226,091600,2262986480,8290,8330,8340,8290,18307
|
|
20240226,091500,2110970540,8310,8360,8370,8310,20614
|
|
20240226,091400,1939155720,8360,8360,8390,8340,8610
|
|
20240226,091300,1867228290,8350,8380,8390,8350,7361
|
|
20240226,091200,1805641910,8380,8410,8410,8360,12550
|
|
20240226,091100,1700365420,8400,8430,8430,8400,12233
|
|
20240226,091000,1597502940,8430,8440,8460,8400,13057
|
|
20240226,090900,1487492290,8430,8470,8490,8420,9668
|
|
20240226,090800,1405883980,8430,8330,8500,8310,16084
|
|
20240226,090700,1271479380,8330,8520,8520,8330,33848
|
|
20240226,090600,985914870,8520,8610,8610,8520,28396
|
|
20240226,090500,742671350,8610,8620,8620,8590,3451
|
|
20240226,090400,712968480,8620,8580,8620,8560,13844
|
|
20240226,090300,594251800,8580,8570,8580,8560,8911
|
|
20240226,090200,517911660,8590,8610,8630,8560,7156
|
|
20240226,090100,456519570,8630,8600,8630,8550,15798
|
|
20240226,090000,320976850,8580,8560,8760,8560,36630
|