574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183100,3444224500,5850,5850,5850,5850,12928
|
|
20240226,183000,3444224500,5850,5850,5850,5850,0
|
|
20240226,182900,3444224500,5850,5850,5850,5850,0
|
|
20240226,182800,3444224500,5850,5850,5850,5850,0
|
|
20240226,182700,3444224500,5850,5850,5850,5850,0
|
|
20240226,182600,3444224500,5850,5850,5850,5850,0
|
|
20240226,182500,3444224500,5850,5850,5850,5850,0
|
|
20240226,182400,3444224500,5850,5850,5850,5850,0
|
|
20240226,182300,3444224500,5850,5850,5850,5850,0
|
|
20240226,182200,3444224500,5850,5850,5850,5850,0
|
|
20240226,182100,3444224500,5850,5850,5850,5850,0
|
|
20240226,182000,3444224500,5850,5850,5850,5850,0
|
|
20240226,181900,3444224500,5850,5850,5850,5850,0
|
|
20240226,181800,3444224500,5850,5850,5850,5850,0
|
|
20240226,181700,3444224500,5850,5850,5850,5850,0
|
|
20240226,181600,3444224500,5850,5850,5850,5850,0
|
|
20240226,181500,3444224500,5850,5850,5850,5850,0
|
|
20240226,181400,3444224500,5850,5850,5850,5850,0
|
|
20240226,181300,3444224500,5850,5850,5850,5850,0
|
|
20240226,181200,3444224500,5850,5850,5850,5850,0
|
|
20240226,181100,3444224500,5850,5850,5850,5850,0
|
|
20240226,181000,3444224500,5850,5850,5850,5850,0
|
|
20240226,180900,3444224500,5850,5850,5850,5850,0
|
|
20240226,180800,3444224500,5850,5850,5850,5850,0
|
|
20240226,180700,3444224500,5850,5850,5850,5850,0
|
|
20240226,180600,3444224500,5850,5850,5850,5850,0
|
|
20240226,180500,3444224500,5850,5850,5850,5850,0
|
|
20240226,180400,3444224500,5850,5850,5850,5850,0
|
|
20240226,180300,3444224500,5850,5850,5850,5850,0
|
|
20240226,180200,3444224500,5850,5850,5850,5850,0
|
|
20240226,180100,3444224500,5850,5850,5850,5850,12928
|
|
20240226,180000,3444224500,5850,5850,5850,5850,0
|
|
20240226,175900,3444224500,5850,5850,5850,5850,0
|
|
20240226,175800,3444224500,5850,5850,5850,5850,0
|
|
20240226,175700,3444224500,5850,5850,5850,5850,0
|
|
20240226,175600,3444224500,5850,5850,5850,5850,0
|
|
20240226,175500,3444224500,5850,5850,5850,5850,0
|
|
20240226,175400,3444224500,5850,5850,5850,5850,0
|
|
20240226,175300,3444224500,5850,5850,5850,5850,0
|
|
20240226,175200,3444224500,5850,5850,5850,5850,0
|
|
20240226,175100,3444224500,5850,5850,5850,5850,0
|
|
20240226,175000,3444224500,5850,5850,5850,5850,0
|
|
20240226,174900,3444224500,5850,5850,5850,5850,0
|
|
20240226,174800,3444224500,5850,5850,5850,5850,0
|
|
20240226,174700,3444224500,5850,5850,5850,5850,0
|
|
20240226,174600,3444224500,5850,5850,5850,5850,0
|
|
20240226,174500,3444224500,5850,5850,5850,5850,0
|
|
20240226,174400,3444224500,5850,5850,5850,5850,0
|
|
20240226,174300,3444224500,5850,5850,5850,5850,0
|
|
20240226,174200,3444224500,5850,5850,5850,5850,0
|
|
20240226,174100,3444224500,5850,5850,5850,5850,0
|
|
20240226,174000,3444224500,5850,5850,5850,5850,0
|
|
20240226,173900,3444224500,5850,5850,5850,5850,0
|
|
20240226,173800,3444224500,5850,5850,5850,5850,0
|
|
20240226,173700,3444224500,5850,5850,5850,5850,0
|
|
20240226,173600,3444224500,5850,5850,5850,5850,0
|
|
20240226,173500,3444224500,5850,5850,5850,5850,0
|
|
20240226,173400,3444224500,5850,5850,5850,5850,0
|
|
20240226,173300,3444224500,5850,5850,5850,5850,0
|
|
20240226,173200,3444224500,5850,5850,5850,5850,0
|
|
20240226,173100,3444224500,5850,5850,5850,5850,12928
|
|
20240226,173000,3444224500,5850,5850,5850,5850,0
|
|
20240226,172900,3444224500,5850,5850,5850,5850,0
|
|
20240226,172800,3444224500,5850,5850,5850,5850,0
|
|
20240226,172700,3444224500,5850,5850,5850,5850,0
|
|
20240226,172600,3444224500,5850,5850,5850,5850,0
|
|
20240226,172500,3444224500,5850,5850,5850,5850,0
|
|
20240226,172400,3444224500,5850,5850,5850,5850,0
|
|
20240226,172300,3444224500,5850,5850,5850,5850,0
|
|
20240226,172200,3444224500,5850,5850,5850,5850,0
|
|
20240226,172100,3444224500,5850,5850,5850,5850,0
|
|
20240226,172000,3444224500,5850,5850,5850,5850,0
|
|
20240226,171900,3444224500,5850,5850,5850,5850,0
|
|
20240226,171800,3444224500,5850,5850,5850,5850,0
|
|
20240226,171700,3444224500,5850,5850,5850,5850,0
|
|
20240226,171600,3444224500,5850,5850,5850,5850,0
|
|
20240226,171500,3444224500,5850,5850,5850,5850,0
|
|
20240226,171400,3444224500,5850,5850,5850,5850,0
|
|
20240226,171300,3444224500,5850,5850,5850,5850,0
|
|
20240226,171200,3444224500,5850,5850,5850,5850,0
|
|
20240226,171100,3444224500,5850,5850,5850,5850,0
|
|
20240226,171000,3444224500,5850,5850,5850,5850,0
|
|
20240226,170900,3444224500,5850,5850,5850,5850,0
|
|
20240226,170800,3444224500,5850,5850,5850,5850,0
|
|
20240226,170700,3444224500,5850,5850,5850,5850,0
|
|
20240226,170600,3444224500,5850,5850,5850,5850,0
|
|
20240226,170500,3444224500,5850,5850,5850,5850,0
|
|
20240226,170400,3444224500,5850,5850,5850,5850,0
|
|
20240226,170300,3444224500,5850,5850,5850,5850,0
|
|
20240226,170200,3444224500,5850,5850,5850,5850,0
|
|
20240226,170100,3444224500,5850,5850,5850,5850,12928
|
|
20240226,170000,3444224500,5850,5850,5850,5850,0
|
|
20240226,165900,3444224500,5850,5850,5850,5850,0
|
|
20240226,165800,3444224500,5850,5850,5850,5850,0
|
|
20240226,165700,3444224500,5850,5850,5850,5850,0
|
|
20240226,165600,3444224500,5850,5850,5850,5850,0
|
|
20240226,165500,3444224500,5850,5850,5850,5850,0
|
|
20240226,165400,3444224500,5850,5850,5850,5850,0
|
|
20240226,165300,3444224500,5850,5850,5850,5850,0
|
|
20240226,165200,3444224500,5850,5850,5850,5850,0
|
|
20240226,165100,3444224500,5850,5850,5850,5850,0
|
|
20240226,165000,3444224500,5850,5850,5850,5850,0
|
|
20240226,164900,3444224500,5850,5850,5850,5850,0
|
|
20240226,164800,3444224500,5850,5850,5850,5850,0
|
|
20240226,164700,3444224500,5850,5850,5850,5850,0
|
|
20240226,164600,3444224500,5850,5850,5850,5850,0
|
|
20240226,164500,3444224500,5850,5850,5850,5850,0
|
|
20240226,164400,3444224500,5850,5850,5850,5850,0
|
|
20240226,164300,3444224500,5850,5850,5850,5850,0
|
|
20240226,164200,3444224500,5850,5850,5850,5850,0
|
|
20240226,164100,3444224500,5850,5850,5850,5850,0
|
|
20240226,164000,3444224500,5850,5850,5850,5850,0
|
|
20240226,163900,3444224500,5850,5850,5850,5850,0
|
|
20240226,163800,3444224500,5850,5850,5850,5850,0
|
|
20240226,163700,3444224500,5850,5850,5850,5850,0
|
|
20240226,163600,3444224500,5850,5850,5850,5850,0
|
|
20240226,163500,3444224500,5850,5850,5850,5850,0
|
|
20240226,163400,3444224500,5850,5850,5850,5850,0
|
|
20240226,163300,3444224500,5850,5850,5850,5850,0
|
|
20240226,163200,3444224500,5850,5850,5850,5850,0
|
|
20240226,163100,3444224500,5850,5850,5850,5850,12928
|
|
20240226,163000,3444224500,5850,5850,5850,5850,0
|
|
20240226,162900,3444224500,5850,5850,5850,5850,0
|
|
20240226,162800,3444224500,5850,5850,5850,5850,0
|
|
20240226,162700,3444224500,5850,5850,5850,5850,0
|
|
20240226,162600,3444224500,5850,5850,5850,5850,0
|
|
20240226,162500,3444224500,5850,5850,5850,5850,0
|
|
20240226,162400,3444224500,5850,5850,5850,5850,0
|
|
20240226,162300,3444224500,5850,5850,5850,5850,0
|
|
20240226,162200,3444224500,5850,5850,5850,5850,0
|
|
20240226,162100,3444224500,5850,5850,5850,5850,0
|
|
20240226,162000,3444224500,5850,5850,5850,5850,0
|
|
20240226,161900,3444224500,5850,5850,5850,5850,0
|
|
20240226,161800,3444224500,5850,5850,5850,5850,0
|
|
20240226,161700,3444224500,5850,5850,5850,5850,0
|
|
20240226,161600,3444224500,5850,5850,5850,5850,0
|
|
20240226,161500,3444224500,5850,5850,5850,5850,0
|
|
20240226,161400,3444224500,5850,5850,5850,5850,0
|
|
20240226,161300,3444224500,5850,5850,5850,5850,0
|
|
20240226,161200,3444224500,5850,5850,5850,5850,0
|
|
20240226,161100,3444224500,5850,5850,5850,5850,0
|
|
20240226,161000,3444224500,5850,5850,5850,5850,0
|
|
20240226,160900,3444224500,5850,5850,5850,5850,0
|
|
20240226,160800,3444224500,5850,5850,5850,5850,0
|
|
20240226,160700,3444224500,5850,5850,5850,5850,0
|
|
20240226,160600,3444224500,5850,5850,5850,5850,0
|
|
20240226,160500,3444224500,5850,5850,5850,5850,0
|
|
20240226,160400,3444224500,5850,5850,5850,5850,0
|
|
20240226,160300,3444224500,5850,5850,5850,5850,0
|
|
20240226,160200,3444224500,5850,5850,5850,5850,0
|
|
20240226,160100,3444224500,5850,5850,5850,5850,12928
|
|
20240226,160000,3444224500,5850,5850,5850,5850,0
|
|
20240226,155900,3444224500,5850,5850,5850,5850,0
|
|
20240226,155800,3444224500,5850,5850,5850,5850,0
|
|
20240226,155700,3444224500,5850,5850,5850,5850,0
|
|
20240226,155600,3444224500,5850,5850,5850,5850,0
|
|
20240226,155500,3444224500,5850,5850,5850,5850,0
|
|
20240226,155400,3444224500,5850,5850,5850,5850,0
|
|
20240226,155300,3444224500,5850,5850,5850,5850,0
|
|
20240226,155200,3444224500,5850,5850,5850,5850,0
|
|
20240226,155100,3444224500,5850,5850,5850,5850,0
|
|
20240226,155000,3444224500,5850,5850,5850,5850,0
|
|
20240226,154900,3444224500,5850,5850,5850,5850,0
|
|
20240226,154800,3444224500,5850,5850,5850,5850,0
|
|
20240226,154700,3444224500,5850,5850,5850,5850,0
|
|
20240226,154600,3444224500,5850,5850,5850,5850,0
|
|
20240226,154500,3444224500,5850,5850,5850,5850,0
|
|
20240226,154400,3444224500,5850,5850,5850,5850,0
|
|
20240226,154300,3444224500,5850,5850,5850,5850,0
|
|
20240226,154200,3444224500,5850,5850,5850,5850,0
|
|
20240226,154100,3444224500,5850,5850,5850,5850,0
|
|
20240226,154000,3444224500,5850,5850,5850,5850,0
|
|
20240226,153900,3444224500,5850,5850,5850,5850,0
|
|
20240226,153800,3444224500,5850,5850,5850,5850,0
|
|
20240226,153700,3444224500,5850,5850,5850,5850,0
|
|
20240226,153600,3444224500,5850,5850,5850,5850,0
|
|
20240226,153500,3444224500,5850,5850,5850,5850,0
|
|
20240226,153400,3444224500,5850,5850,5850,5850,0
|
|
20240226,153300,3444224500,5850,5850,5850,5850,0
|
|
20240226,153200,3444224500,5850,5850,5850,5850,0
|
|
20240226,153100,3444224500,5850,5850,5850,5850,12928
|
|
20240226,153000,3444224500,5850,5850,5850,5850,12928
|
|
20240226,152900,3368595700,5890,5890,5890,5890,0
|
|
20240226,152800,3368595700,5890,5890,5890,5890,0
|
|
20240226,152700,3368595700,5890,5890,5890,5890,0
|
|
20240226,152600,3368595700,5890,5890,5890,5890,0
|
|
20240226,152500,3368595700,5890,5890,5890,5890,0
|
|
20240226,152400,3368595700,5890,5890,5890,5890,0
|
|
20240226,152300,3368595700,5890,5890,5890,5890,0
|
|
20240226,152200,3368595700,5890,5890,5890,5890,0
|
|
20240226,152100,3368595700,5890,5890,5890,5890,0
|
|
20240226,152000,3368595700,5890,5890,5890,5890,0
|
|
20240226,151900,3368595700,5890,5890,5900,5860,1608
|
|
20240226,151800,3359162450,5900,5900,5900,5900,15
|
|
20240226,151700,3359073950,5860,5870,5870,5860,334
|
|
20240226,151600,3357115860,5860,5890,5900,5860,7441
|
|
20240226,151500,3313277800,5880,5890,5890,5880,428
|
|
20240226,151400,3310758590,5890,5860,5890,5860,1976
|
|
20240226,151300,3299162430,5860,5870,5880,5860,978
|
|
20240226,151200,3293425380,5860,5880,5880,5860,1298
|
|
20240226,151100,3285812730,5870,5880,5880,5870,199
|
|
20240226,151000,3284642810,5870,5880,5880,5870,764
|
|
20240226,150900,3280155680,5880,5870,5880,5870,31
|
|
20240226,150800,3279973590,5880,5870,5880,5870,360
|
|
20240226,150700,3277856800,5870,5870,5870,5870,1620
|
|
20240226,150600,3268347400,5870,5870,5870,5870,319
|
|
20240226,150500,3266474870,5870,5870,5870,5860,2321
|
|
20240226,150400,3252860600,5880,5870,5880,5870,352
|
|
20240226,150300,3250793170,5870,5870,5880,5870,213
|
|
20240226,150200,3249542810,5870,5870,5880,5870,1245
|
|
20240226,150100,3242234510,5880,5900,5900,5870,3243
|
|
20240226,150000,3223169590,5890,5900,5900,5890,2184
|
|
20240226,145900,3210303580,5890,5890,5890,5890,130
|
|
20240226,145800,3209537880,5890,5890,5900,5880,4468
|
|
20240226,145700,3183228620,5900,5920,5920,5900,37586
|
|
20240226,145600,2961396300,5920,5910,5920,5910,6122
|
|
20240226,145500,2925212700,5910,5920,5920,5910,398
|
|
20240226,145400,2922859490,5910,5910,5910,5910,40
|
|
20240226,145300,2922623090,5920,5920,5920,5920,320
|
|
20240226,145200,2920728690,5920,5920,5930,5910,556
|
|
20240226,145100,2917436790,5920,5920,5920,5920,1291
|
|
20240226,145000,2909794070,5920,5910,5920,5910,152
|
|
20240226,144900,2908894250,5910,5920,5920,5910,740
|
|
20240226,144800,2904519080,5920,5920,5920,5910,60
|
|
20240226,144700,2904164080,5910,5920,5920,5910,105
|
|
20240226,144600,2903543400,5920,5920,5920,5920,173
|
|
20240226,144500,2902519240,5920,5920,5920,5920,358
|
|
20240226,144400,2900399880,5920,5930,5930,5920,845
|
|
20240226,144300,2895397210,5920,5920,5920,5920,47
|
|
20240226,144200,2895118970,5930,5920,5930,5920,47
|
|
20240226,144100,2894840290,5920,5920,5920,5920,964
|
|
20240226,144000,2889133410,5920,5930,5930,5920,395
|
|
20240226,143900,2886791290,5940,5930,5940,5930,55
|
|
20240226,143800,2886465130,5930,5930,5930,5930,0
|
|
20240226,143700,2886465130,5930,5940,5940,5930,20
|
|
20240226,143600,2886346520,5940,5930,5940,5920,1236
|
|
20240226,143500,2879020880,5930,5920,5930,5920,21
|
|
20240226,143400,2878896550,5930,5930,5930,5930,1006
|
|
20240226,143300,2872930970,5920,5920,5920,5920,29
|
|
20240226,143200,2872759290,5920,5920,5920,5920,567
|
|
20240226,143100,2869402650,5910,5930,5930,5910,8077
|
|
20240226,143000,2821590170,5930,5940,5940,5930,1470
|
|
20240226,142900,2812863070,5930,5930,5940,5930,1582
|
|
20240226,142800,2803481760,5930,5940,5940,5930,594
|
|
20240226,142700,2799959100,5930,5940,5940,5930,320
|
|
20240226,142600,2798058490,5950,5940,5950,5940,21
|
|
20240226,142500,2797933740,5940,5940,5940,5940,951
|
|
20240226,142400,2792284800,5940,5930,5940,5930,48
|
|
20240226,142300,2791999870,5930,5940,5940,5930,12
|
|
20240226,142200,2791928700,5930,5940,5940,5930,104
|
|
20240226,142100,2791311130,5940,5930,5940,5930,23
|
|
20240226,142000,2791174710,5930,5930,5930,5930,222
|
|
20240226,141900,2789858250,5930,5930,5940,5930,120
|
|
20240226,141800,2789146600,5930,5940,5940,5930,102
|
|
20240226,141700,2788540910,5940,5930,5940,5930,174
|
|
20240226,141600,2787508550,5930,5930,5930,5930,20
|
|
20240226,141500,2787389950,5930,5930,5940,5930,30
|
|
20240226,141400,2787212030,5930,5940,5940,5930,951
|
|
20240226,141300,2781572590,5930,5930,5930,5930,20
|
|
20240226,141200,2781453990,5940,5940,5940,5940,3
|
|
20240226,141100,2781436170,5930,5940,5940,5930,32
|
|
20240226,141000,2781246300,5930,5950,5950,5930,2213
|
|
20240226,140900,2768100260,5940,5940,5940,5940,262
|
|
20240226,140800,2766543980,5940,5940,5940,5940,240
|
|
20240226,140700,2765118380,5940,5950,5950,5940,25
|
|
20240226,140600,2764969840,5940,5940,5940,5940,19
|
|
20240226,140500,2764856980,5950,5950,5960,5950,146
|
|
20240226,140400,2763988260,5950,5950,5950,5940,731
|
|
20240226,140300,2759640980,5940,5940,5940,5940,20
|
|
20240226,140200,2759522180,5940,5940,5940,5940,19
|
|
20240226,140100,2759409320,5940,5950,5950,5940,379
|
|
20240226,140000,2757157950,5950,5960,5960,5950,20
|
|
20240226,135900,2757038940,5960,5950,5960,5950,370
|
|
20240226,135800,2754834440,5960,5960,5960,5960,3168
|
|
20240226,135700,2735953160,5970,5960,5970,5950,2545
|
|
20240226,135600,2720770470,5950,5940,5960,5940,3210
|
|
20240226,135500,2701682510,5940,5940,5940,5930,202
|
|
20240226,135400,2700482820,5940,5940,5940,5920,61
|
|
20240226,135300,2700120890,5930,5930,5930,5930,1264
|
|
20240226,135200,2692625370,5930,5930,5930,5920,23
|
|
20240226,135100,2692489170,5930,5930,5930,5920,24
|
|
20240226,135000,2692347040,5930,5920,5930,5920,24
|
|
20240226,134900,2692204920,5920,5920,5920,5920,220
|
|
20240226,134800,2690902520,5930,5920,5930,5920,75
|
|
20240226,134700,2690457960,5930,5920,5930,5920,348
|
|
20240226,134600,2688397250,5920,5920,5920,5920,6
|
|
20240226,134500,2688361730,5920,5920,5920,5910,25
|
|
20240226,134400,2688213930,5910,5910,5910,5910,21
|
|
20240226,134300,2688089820,5910,5910,5910,5910,19
|
|
20240226,134200,2687977530,5910,5910,5910,5910,300
|
|
20240226,134100,2686204530,5910,5910,5920,5910,30
|
|
20240226,134000,2686027220,5910,5910,5910,5910,21
|
|
20240226,133900,2685903110,5920,5900,5920,5900,129
|
|
20240226,133800,2685139810,5900,5900,5920,5900,352
|
|
20240226,133700,2683059650,5900,5910,5910,5900,2599
|
|
20240226,133600,2667721160,5910,5910,5910,5900,3908
|
|
20240226,133500,2644630580,5910,5910,5910,5910,302
|
|
20240226,133400,2642845760,5920,5920,5920,5920,132
|
|
20240226,133300,2642064320,5910,5910,5910,5910,120
|
|
20240226,133200,2641355120,5910,5920,5920,5910,720
|
|
20240226,133100,2637097610,5930,5930,5930,5930,7
|
|
20240226,133000,2637056100,5920,5930,5930,5920,24
|
|
20240226,132900,2636913970,5930,5930,5930,5920,158
|
|
20240226,132800,2635977220,5920,5920,5920,5910,108
|
|
20240226,132700,2635338050,5920,5930,5930,5920,3078
|
|
20240226,132600,2617099680,5930,5930,5930,5930,521
|
|
20240226,132500,2614010150,5930,5940,5940,5930,432
|
|
20240226,132400,2611446620,5940,5930,5940,5930,24
|
|
20240226,132300,2611304250,5940,5940,5940,5940,20
|
|
20240226,132200,2611185450,5930,5940,5940,5930,21
|
|
20240226,132100,2611060910,5940,5940,5940,5930,1223
|
|
20240226,132000,2603803330,5940,5950,5960,5940,2697
|
|
20240226,131900,2587757270,5950,5950,5950,5950,455
|
|
20240226,131800,2585050020,5940,5950,5950,5940,31
|
|
20240226,131700,2584865870,5940,5940,5940,5940,202
|
|
20240226,131600,2583665990,5940,5940,5940,5940,5
|
|
20240226,131500,2583636290,5940,5950,5950,5940,767
|
|
20240226,131400,2579072830,5950,5940,5950,5940,144
|
|
20240226,131300,2578216400,5940,5940,5940,5930,33
|
|
20240226,131200,2578020580,5940,5940,5940,5940,93
|
|
20240226,131100,2577468160,5940,5930,5940,5930,626
|
|
20240226,131000,2573751910,5940,5920,5940,5920,21
|
|
20240226,130900,2573627560,5920,5930,5930,5920,611
|
|
20240226,130800,2570006970,5930,5930,5930,5930,294
|
|
20240226,130700,2568263550,5940,5940,5940,5930,301
|
|
20240226,130600,2566475800,5940,5940,5940,5930,70
|
|
20240226,130500,2566060190,5940,5940,5940,5940,20
|
|
20240226,130400,2565941390,5950,5940,5950,5940,731
|
|
20240226,130300,2561599240,5940,5950,5950,5940,231
|
|
20240226,130200,2560224980,5950,5950,5950,5940,148
|
|
20240226,130100,2559345300,5950,5920,5950,5920,1127
|
|
20240226,130000,2552652450,5920,5930,5930,5920,515
|
|
20240226,125900,2549603550,5930,5920,5930,5920,24
|
|
20240226,125800,2549461450,5930,5930,5930,5930,186
|
|
20240226,125700,2548358470,5930,5920,5930,5920,802
|
|
20240226,125600,2543605110,5920,5920,5930,5910,289
|
|
20240226,125500,2541894950,5930,5930,5930,5920,1943
|
|
20240226,125400,2530383220,5930,5920,5930,5920,2013
|
|
20240226,125300,2518461980,5920,5930,5930,5920,572
|
|
20240226,125200,2515070770,5930,5930,5930,5920,716
|
|
20240226,125100,2510825090,5920,5930,5930,5920,1852
|
|
20240226,125000,2499856130,5930,5930,5940,5930,1470
|
|
20240226,124900,2491139020,5930,5950,5950,5930,3751
|
|
20240226,124800,2468874390,5950,5950,5950,5940,1357
|
|
20240226,124700,2460803240,5950,5950,5950,5950,695
|
|
20240226,124600,2456667990,5950,5950,5950,5950,330
|
|
20240226,124500,2454704490,5950,5960,5960,5950,1199
|
|
20240226,124400,2447570420,5950,5960,5960,5950,122
|
|
20240226,124300,2446843490,5950,5960,5960,5950,520
|
|
20240226,124200,2443749480,5960,5960,5960,5960,44
|
|
20240226,124100,2443487240,5960,5970,5970,5960,3
|
|
20240226,124000,2443469350,5960,5960,5960,5950,22
|
|
20240226,123900,2443338420,5960,5960,5960,5950,74
|
|
20240226,123800,2442897570,5960,5950,5960,5950,944
|
|
20240226,123700,2437275210,5950,5960,5960,5950,1237
|
|
20240226,123600,2429910860,5960,5960,5960,5960,1038
|
|
20240226,123500,2423724380,5960,5960,5970,5960,93
|
|
20240226,123400,2423170050,5980,5960,5980,5950,853
|
|
20240226,123300,2418080890,5950,5960,5960,5950,372
|
|
20240226,123200,2415865960,5960,5970,5970,5960,1367
|
|
20240226,123100,2407715730,5970,5970,5970,5960,453
|
|
20240226,123000,2405013170,5980,5970,5980,5970,683
|
|
20240226,122900,2400930670,5970,5980,5980,5970,513
|
|
20240226,122800,2397865980,5980,5990,5990,5980,795
|
|
20240226,122700,2393105710,5990,5970,6000,5970,1575
|
|
20240226,122600,2383681600,5960,5980,5980,5960,1035
|
|
20240226,122500,2377504950,5980,5980,5980,5970,195
|
|
20240226,122400,2376339040,5980,5980,5980,5970,1011
|
|
20240226,122300,2370293460,5980,5970,5980,5970,838
|
|
20240226,122200,2365282280,5970,5970,5990,5970,1069
|
|
20240226,122100,2358892020,5980,6020,6020,5980,5635
|
|
20240226,122000,2325119620,6010,6010,6020,6000,2951
|
|
20240226,121900,2307399890,6010,6020,6020,6000,4581
|
|
20240226,121800,2279860440,6010,6010,6020,6010,427
|
|
20240226,121700,2277292920,6020,6000,6020,6000,2228
|
|
20240226,121600,2263904140,6000,6000,6010,6000,1839
|
|
20240226,121500,2252866810,6000,6000,6000,5990,2596
|
|
20240226,121400,2237297410,6000,6000,6010,5990,7572
|
|
20240226,121300,2191859640,6000,5990,6000,5990,2179
|
|
20240226,121200,2178807420,5990,5980,5990,5980,2643
|
|
20240226,121100,2162985310,5970,5980,5980,5970,3347
|
|
20240226,121000,2142970600,5980,5980,5980,5970,1611
|
|
20240226,120900,2133343660,5980,5930,5980,5930,8092
|
|
20240226,120800,2085044190,5940,5950,5950,5940,1218
|
|
20240226,120700,2077809070,5940,5950,5950,5940,441
|
|
20240226,120600,2075185310,5950,5950,5950,5940,340
|
|
20240226,120500,2073162500,5940,5920,5940,5920,668
|
|
20240226,120400,2069201820,5940,5950,5960,5910,13719
|
|
20240226,120300,1987981240,5960,5970,5970,5960,1667
|
|
20240226,120200,1978030370,5970,5980,5980,5970,528
|
|
20240226,120100,1974874180,5980,5990,6000,5980,1701
|
|
20240226,120000,1964690260,6000,6000,6000,5990,578
|
|
20240226,115900,1961222270,6000,6010,6020,6000,3885
|
|
20240226,115800,1937874360,6010,6000,6010,6000,9799
|
|
20240226,115700,1879045210,6000,6000,6000,5990,3150
|
|
20240226,115600,1860145390,5990,6000,6020,5980,14083
|
|
20240226,115500,1775696740,5990,5970,5990,5960,8807
|
|
20240226,115400,1723004620,5960,5950,5970,5950,1279
|
|
20240226,115300,1715376460,5960,5940,5970,5940,10920
|
|
20240226,115200,1650412090,5940,5930,5940,5920,522
|
|
20240226,115100,1647314590,5920,5930,5930,5920,23
|
|
20240226,115000,1647178400,5930,5920,5930,5920,84
|
|
20240226,114900,1646680470,5930,5920,5930,5920,601
|
|
20240226,114800,1643122540,5920,5920,5920,5920,19
|
|
20240226,114700,1643010060,5930,5940,5950,5930,2376
|
|
20240226,114600,1628901740,5950,5950,5950,5940,1980
|
|
20240226,114500,1617127830,5950,5960,5960,5950,3469
|
|
20240226,114400,1596475730,5960,5950,5960,5950,1015
|
|
20240226,114300,1590433630,5950,5920,5950,5920,1726
|
|
20240226,114200,1580174400,5940,5920,5940,5920,1063
|
|
20240226,114100,1573880920,5940,5930,5940,5910,445
|
|
20240226,114000,1571237690,5940,5910,5940,5900,1297
|
|
20240226,113900,1563554880,5910,5910,5920,5910,239
|
|
20240226,113800,1562142340,5930,5920,5930,5910,461
|
|
20240226,113700,1559412390,5920,5920,5920,5920,1427
|
|
20240226,113600,1550964550,5920,5930,5940,5920,2325
|
|
20240226,113500,1537179410,5940,5940,5940,5930,2734
|
|
20240226,113400,1520950500,5950,5930,5950,5930,1939
|
|
20240226,113300,1509433150,5930,5950,5990,5930,6789
|
|
20240226,113200,1468981570,5970,5930,5970,5930,8755
|
|
20240226,113100,1416881620,5930,5920,5930,5920,4623
|
|
20240226,113000,1389470080,5930,5880,5930,5880,7349
|
|
20240226,112900,1345989010,5880,5880,5890,5880,1958
|
|
20240226,112800,1334472410,5870,5880,5880,5870,1229
|
|
20240226,112700,1327256180,5870,5840,5870,5840,1231
|
|
20240226,112600,1320037970,5850,5850,5850,5850,1996
|
|
20240226,112500,1308361370,5850,5850,5850,5840,450
|
|
20240226,112400,1305731050,5850,5840,5850,5840,41
|
|
20240226,112300,1305491600,5840,5840,5840,5840,67
|
|
20240226,112200,1305100320,5840,5850,5850,5840,355
|
|
20240226,112100,1303024260,5850,5860,5860,5850,20
|
|
20240226,112000,1302907250,5860,5850,5860,5850,25
|
|
20240226,111900,1302760950,5860,5860,5860,5860,12
|
|
20240226,111800,1302690630,5850,5860,5860,5850,457
|
|
20240226,111700,1300017000,5850,5850,5850,5850,202
|
|
20240226,111600,1298835300,5860,5860,5870,5860,235
|
|
20240226,111500,1297458190,5860,5850,5860,5850,551
|
|
20240226,111400,1294230430,5850,5860,5860,5850,30
|
|
20240226,111300,1294054820,5850,5850,5850,5850,53
|
|
20240226,111200,1293744770,5850,5840,5850,5840,672
|
|
20240226,111100,1289813760,5850,5850,5850,5850,504
|
|
20240226,111000,1286865360,5850,5850,5850,5850,267
|
|
20240226,110900,1285303410,5860,5850,5860,5850,520
|
|
20240226,110800,1282261400,5860,5860,5860,5850,552
|
|
20240226,110700,1279031680,5850,5840,5850,5830,1091
|
|
20240226,110600,1272656960,5850,5840,5850,5840,675
|
|
20240226,110500,1268711540,5840,5840,5850,5840,30
|
|
20240226,110400,1268536330,5840,5840,5840,5840,94
|
|
20240226,110300,1267987370,5830,5840,5840,5830,25
|
|
20240226,110200,1267841560,5840,5840,5840,5840,1200
|
|
20240226,110100,1260833560,5840,5830,5840,5830,38
|
|
20240226,110000,1260611920,5840,5830,5840,5830,950
|
|
20240226,105900,1255065240,5830,5830,5830,5830,25
|
|
20240226,105800,1254919490,5830,5830,5830,5830,53
|
|
20240226,105700,1254610500,5830,5830,5830,5830,20
|
|
20240226,105600,1254493900,5830,5840,5840,5830,485
|
|
20240226,105500,1251664070,5840,5850,5850,5840,119
|
|
20240226,105400,1250968110,5850,5820,5850,5820,23
|
|
20240226,105300,1250834190,5810,5810,5810,5810,143
|
|
20240226,105200,1250003360,5820,5820,5820,5820,38
|
|
20240226,105100,1249782200,5810,5820,5820,5810,1082
|
|
20240226,105000,1243488120,5820,5850,5850,5820,3665
|
|
20240226,104900,1222107200,5860,5860,5860,5860,4
|
|
20240226,104800,1222083760,5850,5840,5850,5830,728
|
|
20240226,104700,1217832120,5840,5840,5840,5840,20
|
|
20240226,104600,1217715320,5840,5840,5840,5840,39
|
|
20240226,104500,1217487560,5840,5840,5840,5840,104
|
|
20240226,104400,1216880200,5840,5850,5850,5840,233
|
|
20240226,104300,1215519070,5840,5850,5850,5840,247
|
|
20240226,104200,1214076570,5850,5850,5850,5850,0
|
|
20240226,104100,1214076570,5850,5850,5850,5850,253
|
|
20240226,104000,1212596520,5850,5850,5850,5850,1
|
|
20240226,103900,1212590670,5840,5840,5840,5840,242
|
|
20240226,103800,1211177390,5850,5840,5850,5840,1099
|
|
20240226,103700,1204749080,5840,5830,5840,5830,405
|
|
20240226,103600,1202383930,5830,5840,5840,5830,2
|
|
20240226,103500,1202372260,5830,5830,5840,5830,452
|
|
20240226,103400,1199737070,5830,5830,5830,5830,35
|
|
20240226,103300,1199533020,5830,5830,5830,5830,371
|
|
20240226,103200,1197370090,5840,5830,5840,5830,123
|
|
20240226,103100,1196652490,5830,5830,5830,5830,504
|
|
20240226,103000,1193714170,5830,5830,5830,5830,255
|
|
20240226,102900,1192227520,5830,5820,5830,5820,371
|
|
20240226,102800,1190066290,5820,5810,5820,5810,963
|
|
20240226,102700,1184464210,5810,5810,5810,5810,128
|
|
20240226,102600,1183720530,5820,5810,5820,5810,201
|
|
20240226,102500,1182552710,5810,5810,5810,5810,189
|
|
20240226,102400,1181454620,5800,5810,5810,5800,682
|
|
20240226,102300,1177497740,5810,5810,5810,5800,700
|
|
20240226,102200,1173431740,5810,5800,5810,5800,335
|
|
20240226,102100,1171488730,5790,5800,5800,5790,528
|
|
20240226,102000,1168428170,5800,5800,5800,5790,231
|
|
20240226,101900,1167088870,5790,5800,5800,5790,61
|
|
20240226,101800,1166735570,5790,5790,5800,5790,65
|
|
20240226,101700,1166358660,5790,5800,5800,5790,793
|
|
20240226,101600,1161759660,5800,5790,5800,5790,618
|
|
20240226,101500,1158178670,5790,5790,5800,5790,2876
|
|
20240226,101400,1141524990,5790,5810,5810,5790,2248
|
|
20240226,101300,1128499000,5810,5800,5810,5800,103
|
|
20240226,101200,1127901390,5800,5800,5810,5800,1284
|
|
20240226,101100,1120453790,5800,5800,5820,5800,2053
|
|
20240226,101000,1108546310,5800,5820,5820,5800,1070
|
|
20240226,100900,1102339680,5800,5800,5820,5800,2082
|
|
20240226,100800,1090261080,5820,5810,5820,5800,4819
|
|
20240226,100700,1062276450,5810,5820,5830,5810,378
|
|
20240226,100600,1060079900,5810,5820,5830,5810,1600
|
|
20240226,100500,1050767900,5820,5830,5830,5820,5490
|
|
20240226,100400,1018809220,5830,5830,5830,5830,138
|
|
20240226,100300,1018004680,5830,5830,5830,5830,492
|
|
20240226,100200,1015136320,5830,5830,5840,5830,853
|
|
20240226,100100,1010163320,5840,5840,5840,5840,96
|
|
20240226,100000,1009602680,5830,5830,5830,5830,252
|
|
20240226,095900,1008133520,5830,5830,5830,5830,1359
|
|
20240226,095800,1000210550,5830,5840,5840,5830,875
|
|
20240226,095700,995102280,5840,5850,5850,5840,116
|
|
20240226,095600,994424680,5840,5830,5850,5830,1678
|
|
20240226,095500,984639410,5840,5870,5870,5840,15673
|
|
20240226,095400,892930470,5860,5880,5880,5860,113
|
|
20240226,095300,892268150,5860,5860,5880,5860,2259
|
|
20240226,095200,879029390,5860,5880,5880,5860,5044
|
|
20240226,095100,849416780,5880,5880,5880,5870,211
|
|
20240226,095000,848176410,5870,5880,5890,5870,2031
|
|
20240226,094900,836248910,5880,5890,5890,5880,178
|
|
20240226,094800,835200580,5890,5890,5890,5890,1
|
|
20240226,094700,835194690,5890,5880,5890,5880,30
|
|
20240226,094600,835018190,5870,5890,5890,5870,50
|
|
20240226,094500,834724630,5900,5900,5900,5870,12
|
|
20240226,094400,834653860,5870,5870,5900,5870,2653
|
|
20240226,094300,819063460,5880,5870,5880,5870,2339
|
|
20240226,094200,805326510,5870,5890,5890,5870,2278
|
|
20240226,094100,791953860,5880,5880,5880,5870,648
|
|
20240226,094000,788145090,5880,5880,5880,5870,2732
|
|
20240226,093900,772086130,5880,5890,5900,5880,1713
|
|
20240226,093800,762001830,5890,5900,5900,5890,1664
|
|
20240226,093700,752199360,5900,5910,5920,5900,2328
|
|
20240226,093600,738439670,5910,5920,5930,5910,408
|
|
20240226,093500,736022260,5920,5920,5920,5920,716
|
|
20240226,093400,731783540,5920,5920,5920,5910,2115
|
|
20240226,093300,719263760,5920,5900,5920,5900,3111
|
|
20240226,093200,700902520,5870,5870,5900,5870,1531
|
|
20240226,093100,691894950,5870,5890,5890,5870,219
|
|
20240226,093000,690605800,5870,5890,5890,5870,1329
|
|
20240226,092900,682783370,5890,5900,5900,5890,225
|
|
20240226,092800,681456050,5900,5900,5900,5900,582
|
|
20240226,092700,678022250,5910,5910,5920,5910,997
|
|
20240226,092600,672121350,5930,5910,5930,5910,1316
|
|
20240226,092500,664319170,5930,5880,5930,5880,3186
|
|
20240226,092400,645453340,5870,5860,5880,5860,2444
|
|
20240226,092300,631112490,5860,5870,5870,5850,4827
|
|
20240226,092200,602825250,5870,5870,5880,5870,2984
|
|
20240226,092100,585308150,5870,5870,5870,5860,1085
|
|
20240226,092000,578941040,5860,5880,5880,5860,307
|
|
20240226,091900,577141200,5860,5880,5900,5860,5254
|
|
20240226,091800,546268670,5880,5910,5910,5880,431
|
|
20240226,091700,543732830,5880,5900,5910,5880,1708
|
|
20240226,091600,533685990,5900,5880,5900,5880,138
|
|
20240226,091500,532873850,5880,5880,5880,5860,6401
|
|
20240226,091400,495321640,5880,5880,5880,5870,1521
|
|
20240226,091300,486380660,5900,5890,5900,5880,2432
|
|
20240226,091200,472065620,5890,5910,5910,5890,1926
|
|
20240226,091100,460695630,5910,5930,5930,5910,4122
|
|
20240226,091000,436285430,5930,5910,5930,5900,5119
|
|
20240226,090900,405985500,5920,5910,5940,5900,6169
|
|
20240226,090800,369533910,5910,5930,5940,5900,2222
|
|
20240226,090700,356373790,5900,5880,5930,5880,1202
|
|
20240226,090600,349283090,5900,5870,5900,5870,1434
|
|
20240226,090500,340849020,5870,5870,5870,5860,3724
|
|
20240226,090400,318990680,5870,5880,5890,5870,1679
|
|
20240226,090300,309123080,5890,5900,5900,5870,5932
|
|
20240226,090200,274242670,5900,5890,5900,5870,6294
|
|
20240226,090100,237249800,5890,5870,5900,5860,5681
|
|
20240226,090000,203877400,5890,5920,5920,5850,33136
|