576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183300,5459755700,4180,4180,4180,4180,69633
|
|
20240226,183200,5459755700,4180,4180,4180,4180,0
|
|
20240226,183100,5459755700,4180,4180,4180,4180,0
|
|
20240226,183000,5459755700,4180,4180,4180,4180,0
|
|
20240226,182900,5459755700,4180,4180,4180,4180,0
|
|
20240226,182800,5459755700,4180,4180,4180,4180,0
|
|
20240226,182700,5459755700,4180,4180,4180,4180,0
|
|
20240226,182600,5459755700,4180,4180,4180,4180,0
|
|
20240226,182500,5459755700,4180,4180,4180,4180,0
|
|
20240226,182400,5459755700,4180,4180,4180,4180,0
|
|
20240226,182300,5459755700,4180,4180,4180,4180,0
|
|
20240226,182200,5459755700,4180,4180,4180,4180,0
|
|
20240226,182100,5459755700,4180,4180,4180,4180,0
|
|
20240226,182000,5459755700,4180,4180,4180,4180,0
|
|
20240226,181900,5459755700,4180,4180,4180,4180,0
|
|
20240226,181800,5459755700,4180,4180,4180,4180,0
|
|
20240226,181700,5459755700,4180,4180,4180,4180,0
|
|
20240226,181600,5459755700,4180,4180,4180,4180,0
|
|
20240226,181500,5459755700,4180,4180,4180,4180,0
|
|
20240226,181400,5459755700,4180,4180,4180,4180,0
|
|
20240226,181300,5459755700,4180,4180,4180,4180,0
|
|
20240226,181200,5459755700,4180,4180,4180,4180,0
|
|
20240226,181100,5459755700,4180,4180,4180,4180,0
|
|
20240226,181000,5459755700,4180,4180,4180,4180,0
|
|
20240226,180900,5459755700,4180,4180,4180,4180,0
|
|
20240226,180800,5459755700,4180,4180,4180,4180,0
|
|
20240226,180700,5459755700,4180,4180,4180,4180,0
|
|
20240226,180600,5459755700,4180,4180,4180,4180,0
|
|
20240226,180500,5459755700,4180,4180,4180,4180,0
|
|
20240226,180400,5459755700,4180,4180,4180,4180,0
|
|
20240226,180300,5459755700,4180,4180,4180,4180,69633
|
|
20240226,180200,5459755700,4180,4180,4180,4180,0
|
|
20240226,180100,5459755700,4180,4180,4180,4180,0
|
|
20240226,180000,5459755700,4180,4180,4180,4180,0
|
|
20240226,175900,5459755700,4180,4180,4180,4180,0
|
|
20240226,175800,5459755700,4180,4180,4180,4180,0
|
|
20240226,175700,5459755700,4180,4180,4180,4180,0
|
|
20240226,175600,5459755700,4180,4180,4180,4180,0
|
|
20240226,175500,5459755700,4180,4180,4180,4180,0
|
|
20240226,175400,5459755700,4180,4180,4180,4180,0
|
|
20240226,175300,5459755700,4180,4180,4180,4180,0
|
|
20240226,175200,5459755700,4180,4180,4180,4180,0
|
|
20240226,175100,5459755700,4180,4180,4180,4180,0
|
|
20240226,175000,5459755700,4180,4180,4180,4180,0
|
|
20240226,174900,5459755700,4180,4180,4180,4180,0
|
|
20240226,174800,5459755700,4180,4180,4180,4180,0
|
|
20240226,174700,5459755700,4180,4180,4180,4180,0
|
|
20240226,174600,5459755700,4180,4180,4180,4180,0
|
|
20240226,174500,5459755700,4180,4180,4180,4180,0
|
|
20240226,174400,5459755700,4180,4180,4180,4180,0
|
|
20240226,174300,5459755700,4180,4180,4180,4180,0
|
|
20240226,174200,5459755700,4180,4180,4180,4180,0
|
|
20240226,174100,5459755700,4180,4180,4180,4180,0
|
|
20240226,174000,5459755700,4180,4180,4180,4180,0
|
|
20240226,173900,5459755700,4180,4180,4180,4180,0
|
|
20240226,173800,5459755700,4180,4180,4180,4180,0
|
|
20240226,173700,5459755700,4180,4180,4180,4180,0
|
|
20240226,173600,5459755700,4180,4180,4180,4180,0
|
|
20240226,173500,5459755700,4180,4180,4180,4180,0
|
|
20240226,173400,5459755700,4180,4180,4180,4180,0
|
|
20240226,173300,5459755700,4180,4180,4180,4180,69633
|
|
20240226,173200,5459755700,4180,4180,4180,4180,0
|
|
20240226,173100,5459755700,4180,4180,4180,4180,0
|
|
20240226,173000,5459755700,4180,4180,4180,4180,0
|
|
20240226,172900,5459755700,4180,4180,4180,4180,0
|
|
20240226,172800,5459755700,4180,4180,4180,4180,0
|
|
20240226,172700,5459755700,4180,4180,4180,4180,0
|
|
20240226,172600,5459755700,4180,4180,4180,4180,0
|
|
20240226,172500,5459755700,4180,4180,4180,4180,0
|
|
20240226,172400,5459755700,4180,4180,4180,4180,0
|
|
20240226,172300,5459755700,4180,4180,4180,4180,0
|
|
20240226,172200,5459755700,4180,4180,4180,4180,0
|
|
20240226,172100,5459755700,4180,4180,4180,4180,0
|
|
20240226,172000,5459755700,4180,4180,4180,4180,0
|
|
20240226,171900,5459755700,4180,4180,4180,4180,0
|
|
20240226,171800,5459755700,4180,4180,4180,4180,0
|
|
20240226,171700,5459755700,4180,4180,4180,4180,0
|
|
20240226,171600,5459755700,4180,4180,4180,4180,0
|
|
20240226,171500,5459755700,4180,4180,4180,4180,0
|
|
20240226,171400,5459755700,4180,4180,4180,4180,0
|
|
20240226,171300,5459755700,4180,4180,4180,4180,0
|
|
20240226,171200,5459755700,4180,4180,4180,4180,0
|
|
20240226,171100,5459755700,4180,4180,4180,4180,0
|
|
20240226,171000,5459755700,4180,4180,4180,4180,0
|
|
20240226,170900,5459755700,4180,4180,4180,4180,0
|
|
20240226,170800,5459755700,4180,4180,4180,4180,0
|
|
20240226,170700,5459755700,4180,4180,4180,4180,0
|
|
20240226,170600,5459755700,4180,4180,4180,4180,0
|
|
20240226,170500,5459755700,4180,4180,4180,4180,0
|
|
20240226,170400,5459755700,4180,4180,4180,4180,0
|
|
20240226,170300,5459755700,4180,4180,4180,4180,69633
|
|
20240226,170200,5459755700,4180,4180,4180,4180,0
|
|
20240226,170100,5459755700,4180,4180,4180,4180,0
|
|
20240226,170000,5459755700,4180,4180,4180,4180,0
|
|
20240226,165900,5459755700,4180,4180,4180,4180,0
|
|
20240226,165800,5459755700,4180,4180,4180,4180,0
|
|
20240226,165700,5459755700,4180,4180,4180,4180,0
|
|
20240226,165600,5459755700,4180,4180,4180,4180,0
|
|
20240226,165500,5459755700,4180,4180,4180,4180,0
|
|
20240226,165400,5459755700,4180,4180,4180,4180,0
|
|
20240226,165300,5459755700,4180,4180,4180,4180,0
|
|
20240226,165200,5459755700,4180,4180,4180,4180,0
|
|
20240226,165100,5459755700,4180,4180,4180,4180,0
|
|
20240226,165000,5459755700,4180,4180,4180,4180,0
|
|
20240226,164900,5459755700,4180,4180,4180,4180,0
|
|
20240226,164800,5459755700,4180,4180,4180,4180,0
|
|
20240226,164700,5459755700,4180,4180,4180,4180,0
|
|
20240226,164600,5459755700,4180,4180,4180,4180,0
|
|
20240226,164500,5459755700,4180,4180,4180,4180,0
|
|
20240226,164400,5459755700,4180,4180,4180,4180,0
|
|
20240226,164300,5459755700,4180,4180,4180,4180,0
|
|
20240226,164200,5459755700,4180,4180,4180,4180,0
|
|
20240226,164100,5459755700,4180,4180,4180,4180,0
|
|
20240226,164000,5459755700,4180,4180,4180,4180,0
|
|
20240226,163900,5459755700,4180,4180,4180,4180,0
|
|
20240226,163800,5459755700,4180,4180,4180,4180,0
|
|
20240226,163700,5459755700,4180,4180,4180,4180,0
|
|
20240226,163600,5459755700,4180,4180,4180,4180,0
|
|
20240226,163500,5459755700,4180,4180,4180,4180,0
|
|
20240226,163400,5459755700,4180,4180,4180,4180,0
|
|
20240226,163300,5459755700,4180,4180,4180,4180,69633
|
|
20240226,163200,5459755700,4180,4180,4180,4180,0
|
|
20240226,163100,5459755700,4180,4180,4180,4180,0
|
|
20240226,163000,5459755700,4180,4180,4180,4180,0
|
|
20240226,162900,5459755700,4180,4180,4180,4180,0
|
|
20240226,162800,5459755700,4180,4180,4180,4180,0
|
|
20240226,162700,5459755700,4180,4180,4180,4180,0
|
|
20240226,162600,5459755700,4180,4180,4180,4180,0
|
|
20240226,162500,5459755700,4180,4180,4180,4180,0
|
|
20240226,162400,5459755700,4180,4180,4180,4180,0
|
|
20240226,162300,5459755700,4180,4180,4180,4180,0
|
|
20240226,162200,5459755700,4180,4180,4180,4180,0
|
|
20240226,162100,5459755700,4180,4180,4180,4180,0
|
|
20240226,162000,5459755700,4180,4180,4180,4180,0
|
|
20240226,161900,5459755700,4180,4180,4180,4180,0
|
|
20240226,161800,5459755700,4180,4180,4180,4180,0
|
|
20240226,161700,5459755700,4180,4180,4180,4180,0
|
|
20240226,161600,5459755700,4180,4180,4180,4180,0
|
|
20240226,161500,5459755700,4180,4180,4180,4180,0
|
|
20240226,161400,5459755700,4180,4180,4180,4180,0
|
|
20240226,161300,5459755700,4180,4180,4180,4180,0
|
|
20240226,161200,5459755700,4180,4180,4180,4180,0
|
|
20240226,161100,5459755700,4180,4180,4180,4180,0
|
|
20240226,161000,5459755700,4180,4180,4180,4180,0
|
|
20240226,160900,5459755700,4180,4180,4180,4180,0
|
|
20240226,160800,5459755700,4180,4180,4180,4180,0
|
|
20240226,160700,5459755700,4180,4180,4180,4180,0
|
|
20240226,160600,5459755700,4180,4180,4180,4180,0
|
|
20240226,160500,5459755700,4180,4180,4180,4180,0
|
|
20240226,160400,5459755700,4180,4180,4180,4180,0
|
|
20240226,160300,5459755700,4180,4180,4180,4180,69633
|
|
20240226,160200,5459755700,4180,4180,4180,4180,0
|
|
20240226,160100,5459755700,4180,4180,4180,4180,0
|
|
20240226,160000,5459755700,4180,4180,4180,4180,0
|
|
20240226,155900,5459755700,4180,4180,4180,4180,0
|
|
20240226,155800,5459755700,4180,4180,4180,4180,0
|
|
20240226,155700,5459755700,4180,4180,4180,4180,0
|
|
20240226,155600,5459755700,4180,4180,4180,4180,0
|
|
20240226,155500,5459755700,4180,4180,4180,4180,0
|
|
20240226,155400,5459755700,4180,4180,4180,4180,0
|
|
20240226,155300,5459755700,4180,4180,4180,4180,0
|
|
20240226,155200,5459755700,4180,4180,4180,4180,0
|
|
20240226,155100,5459755700,4180,4180,4180,4180,0
|
|
20240226,155000,5459755700,4180,4180,4180,4180,0
|
|
20240226,154900,5459755700,4180,4180,4180,4180,0
|
|
20240226,154800,5459755700,4180,4180,4180,4180,0
|
|
20240226,154700,5459755700,4180,4180,4180,4180,0
|
|
20240226,154600,5459755700,4180,4180,4180,4180,0
|
|
20240226,154500,5459755700,4180,4180,4180,4180,0
|
|
20240226,154400,5459755700,4180,4180,4180,4180,0
|
|
20240226,154300,5459755700,4180,4180,4180,4180,0
|
|
20240226,154200,5459755700,4180,4180,4180,4180,0
|
|
20240226,154100,5459755700,4180,4180,4180,4180,0
|
|
20240226,154000,5459755700,4180,4180,4180,4180,0
|
|
20240226,153900,5459755700,4180,4180,4180,4180,0
|
|
20240226,153800,5459755700,4180,4180,4180,4180,0
|
|
20240226,153700,5459755700,4180,4180,4180,4180,0
|
|
20240226,153600,5459755700,4180,4180,4180,4180,0
|
|
20240226,153500,5459755700,4180,4180,4180,4180,0
|
|
20240226,153400,5459755700,4180,4180,4180,4180,0
|
|
20240226,153300,5459755700,4180,4180,4180,4180,69633
|
|
20240226,153200,5459755700,4180,4180,4180,4180,0
|
|
20240226,153100,5459755700,4180,4180,4180,4180,0
|
|
20240226,153000,5459755700,4180,4180,4180,4180,69633
|
|
20240226,152900,5168689760,4230,4230,4230,4230,0
|
|
20240226,152800,5168689760,4230,4230,4230,4230,0
|
|
20240226,152700,5168689760,4230,4230,4230,4230,0
|
|
20240226,152600,5168689760,4230,4230,4230,4230,0
|
|
20240226,152500,5168689760,4230,4230,4230,4230,0
|
|
20240226,152400,5168689760,4230,4230,4230,4230,0
|
|
20240226,152300,5168689760,4230,4230,4230,4230,0
|
|
20240226,152200,5168689760,4230,4230,4230,4230,0
|
|
20240226,152100,5168689760,4230,4230,4230,4230,0
|
|
20240226,152000,5168689760,4230,4230,4230,4230,0
|
|
20240226,151900,5168689760,4230,4220,4235,4175,7854
|
|
20240226,151800,5135548265,4220,4150,4220,4150,30989
|
|
20240226,151700,5005994455,4150,4145,4155,4145,3021
|
|
20240226,151600,4993464805,4155,4145,4155,4145,3394
|
|
20240226,151500,4979392735,4155,4145,4155,4140,3257
|
|
20240226,151400,4965904350,4140,4145,4145,4140,3689
|
|
20240226,151300,4950630025,4155,4145,4155,4145,2533
|
|
20240226,151200,4940129410,4155,4150,4155,4150,927
|
|
20240226,151100,4936277730,4150,4140,4165,4135,7904
|
|
20240226,151000,4903513255,4140,4145,4145,4130,16152
|
|
20240226,150900,4836721495,4140,4125,4150,4110,23255
|
|
20240226,150800,4740713910,4130,4140,4145,4120,16952
|
|
20240226,150700,4670719160,4140,4145,4145,4130,8793
|
|
20240226,150600,4634346490,4130,4150,4150,4130,19200
|
|
20240226,150500,4554866675,4150,4160,4165,4135,12389
|
|
20240226,150400,4503569340,4165,4160,4165,4140,67433
|
|
20240226,150300,4224076035,4165,4170,4180,4165,9106
|
|
20240226,150200,4186099170,4170,4175,4175,4170,4537
|
|
20240226,150100,4167168550,4175,4190,4190,4175,3747
|
|
20240226,150000,4151499575,4185,4185,4185,4180,3705
|
|
20240226,145900,4135996595,4185,4180,4190,4180,6283
|
|
20240226,145800,4109733390,4180,4185,4185,4180,14884
|
|
20240226,145700,4047493525,4190,4195,4195,4170,22999
|
|
20240226,145600,3951522015,4195,4185,4195,4185,535
|
|
20240226,145500,3949280860,4180,4200,4200,4180,20986
|
|
20240226,145400,3861449615,4200,4220,4225,4200,11992
|
|
20240226,145300,3811000840,4220,4205,4225,4200,10690
|
|
20240226,145200,3766091670,4215,4210,4230,4195,63892
|
|
20240226,145100,3497525255,4210,4225,4225,4210,18309
|
|
20240226,145000,3420324215,4220,4245,4245,4220,28727
|
|
20240226,144900,3298772545,4245,4260,4260,4245,5722
|
|
20240226,144800,3274451290,4260,4260,4260,4260,43
|
|
20240226,144700,3274268110,4260,4250,4260,4250,4969
|
|
20240226,144600,3253147215,4250,4260,4260,4250,13452
|
|
20240226,144500,3195914240,4265,4270,4270,4265,1503
|
|
20240226,144400,3189503680,4270,4270,4270,4270,169
|
|
20240226,144300,3188782050,4270,4270,4270,4270,150
|
|
20240226,144200,3188141550,4270,4270,4270,4270,52
|
|
20240226,144100,3187919510,4270,4270,4270,4270,54
|
|
20240226,144000,3187688930,4270,4275,4275,4265,6023
|
|
20240226,143900,3161960795,4275,4275,4280,4275,65
|
|
20240226,143800,3161682625,4280,4275,4280,4275,42
|
|
20240226,143700,3161502870,4280,4275,4280,4275,58
|
|
20240226,143600,3161254635,4280,4280,4280,4280,43
|
|
20240226,143500,3161070595,4280,4280,4280,4280,77
|
|
20240226,143400,3160741035,4270,4275,4275,4270,1993
|
|
20240226,143300,3152223135,4280,4275,4280,4275,175
|
|
20240226,143200,3151474695,4280,4285,4285,4280,3027
|
|
20240226,143100,3138514535,4285,4285,4285,4285,51
|
|
20240226,143000,3138296000,4285,4285,4285,4285,46
|
|
20240226,142900,3138098890,4285,4285,4285,4285,277
|
|
20240226,142800,3136911945,4285,4290,4305,4280,8712
|
|
20240226,142700,3099574810,4290,4295,4295,4290,606
|
|
20240226,142600,3096974800,4295,4300,4300,4295,5478
|
|
20240226,142500,3073422130,4300,4295,4300,4295,3539
|
|
20240226,142400,3058212265,4295,4295,4295,4295,340
|
|
20240226,142300,3056751965,4295,4295,4295,4295,37
|
|
20240226,142200,3056593050,4295,4295,4295,4295,61
|
|
20240226,142100,3056331055,4295,4295,4295,4295,39
|
|
20240226,142000,3056163550,4295,4295,4295,4295,62
|
|
20240226,141900,3055897260,4295,4295,4295,4295,38
|
|
20240226,141800,3055734050,4295,4295,4295,4295,65
|
|
20240226,141700,3055454875,4295,4295,4295,4295,35
|
|
20240226,141600,3055304550,4295,4295,4295,4295,52
|
|
20240226,141500,3055081210,4295,4290,4295,4290,5000
|
|
20240226,141400,3033625900,4290,4295,4295,4290,2432
|
|
20240226,141300,3023192265,4295,4290,4295,4290,72
|
|
20240226,141200,3022883195,4290,4290,4290,4290,242
|
|
20240226,141100,3021845015,4290,4280,4290,4280,4903
|
|
20240226,141000,3000843335,4285,4285,4285,4285,209
|
|
20240226,140900,2999947770,4280,4275,4280,4275,3564
|
|
20240226,140800,2984702370,4275,4275,4275,4275,553
|
|
20240226,140700,2982338295,4275,4270,4275,4270,1141
|
|
20240226,140600,2977465520,4275,4275,4275,4275,1056
|
|
20240226,140500,2972951120,4275,4275,4275,4275,45
|
|
20240226,140400,2972758745,4275,4270,4275,4270,753
|
|
20240226,140300,2969543170,4275,4275,4275,4275,47
|
|
20240226,140200,2969342245,4275,4275,4275,4275,63
|
|
20240226,140100,2969072920,4275,4275,4275,4275,37
|
|
20240226,140000,2968914745,4275,4280,4280,4275,1852
|
|
20240226,135900,2960997195,4280,4270,4280,4270,2917
|
|
20240226,135800,2948537015,4270,4265,4270,4265,75
|
|
20240226,135700,2948216865,4270,4270,4270,4270,45
|
|
20240226,135600,2948024715,4270,4270,4270,4270,100
|
|
20240226,135500,2947597715,4270,4270,4270,4265,3717
|
|
20240226,135400,2931743930,4270,4270,4270,4270,49
|
|
20240226,135300,2931534700,4270,4270,4270,4265,471
|
|
20240226,135200,2929524905,4270,4270,4270,4270,47
|
|
20240226,135100,2929324215,4270,4270,4270,4270,515
|
|
20240226,135000,2927125165,4270,4275,4275,4270,46
|
|
20240226,134900,2926928530,4275,4275,4275,4275,1113
|
|
20240226,134800,2922170455,4280,4280,4280,4280,42
|
|
20240226,134700,2921990695,4280,4280,4280,4280,62
|
|
20240226,134600,2921725335,4280,4280,4280,4280,38
|
|
20240226,134500,2921562695,4280,4280,4280,4280,65
|
|
20240226,134400,2921284495,4280,4275,4280,4275,535
|
|
20240226,134300,2918997195,4280,4280,4280,4280,2793
|
|
20240226,134200,2907043155,4285,4285,4285,4285,48
|
|
20240226,134100,2906837475,4285,4280,4285,4280,2050
|
|
20240226,134000,2898063225,4285,4285,4285,4285,50
|
|
20240226,133900,2897848975,4285,4285,4285,4285,54
|
|
20240226,133800,2897617585,4285,4285,4285,4285,46
|
|
20240226,133700,2897420475,4285,4285,4285,4285,477
|
|
20240226,133600,2895376530,4290,4285,4290,4285,62
|
|
20240226,133500,2895110655,4290,4290,4290,4290,53
|
|
20240226,133400,2894883285,4290,4295,4295,4290,879
|
|
20240226,133300,2891112140,4290,4295,4295,4290,52
|
|
20240226,133200,2890888805,4295,4295,4295,4295,49
|
|
20240226,133100,2890678350,4295,4290,4295,4290,657
|
|
20240226,133000,2887859535,4295,4295,4300,4295,826
|
|
20240226,132900,2884311550,4300,4300,4300,4300,53
|
|
20240226,132800,2884083650,4300,4295,4300,4295,1347
|
|
20240226,132700,2878298050,4300,4295,4300,4295,964
|
|
20240226,132600,2874157370,4295,4295,4295,4295,40
|
|
20240226,132500,2873985570,4295,4295,4295,4295,54
|
|
20240226,132400,2873753640,4295,4300,4300,4295,1008
|
|
20240226,132300,2869423970,4295,4290,4295,4290,2533
|
|
20240226,132200,2858553400,4285,4285,4285,4285,0
|
|
20240226,132100,2858553400,4285,4275,4285,4275,4397
|
|
20240226,132000,2839721900,4280,4290,4290,4280,2410
|
|
20240226,131900,2829390880,4285,4280,4285,4280,2157
|
|
20240226,131800,2820154220,4270,4270,4270,4270,2530
|
|
20240226,131700,2809351120,4265,4265,4265,4265,362
|
|
20240226,131600,2807807190,4255,4255,4255,4255,0
|
|
20240226,131500,2807807190,4255,4270,4270,4255,1208
|
|
20240226,131400,2802660740,4260,4260,4260,4260,0
|
|
20240226,131300,2802660740,4260,4270,4270,4260,266
|
|
20240226,131200,2801526580,4270,4265,4270,4265,110
|
|
20240226,131100,2801057380,4260,4260,4260,4260,140
|
|
20240226,131000,2800460980,4260,4260,4260,4255,817
|
|
20240226,130900,2796980910,4260,4265,4265,4260,4330
|
|
20240226,130800,2778534960,4265,4265,4265,4265,1070
|
|
20240226,130700,2773971410,4270,4270,4270,4270,1040
|
|
20240226,130600,2769530610,4270,4270,4270,4270,1000
|
|
20240226,130500,2765260610,4270,4270,4270,4270,1
|
|
20240226,130400,2765256340,4265,4265,4265,4265,0
|
|
20240226,130300,2765256340,4265,4260,4265,4260,350
|
|
20240226,130200,2763763840,4275,4280,4280,4260,1353
|
|
20240226,130100,2757993950,4270,4270,4270,4270,100
|
|
20240226,130000,2757566950,4280,4280,4280,4280,0
|
|
20240226,125900,2757566950,4280,4270,4280,4270,2400
|
|
20240226,125800,2747317950,4275,4275,4275,4275,2377
|
|
20240226,125700,2737156275,4280,4280,4280,4280,413
|
|
20240226,125600,2735388635,4275,4275,4275,4275,277
|
|
20240226,125500,2734204460,4280,4280,4280,4280,42
|
|
20240226,125400,2734024700,4290,4285,4290,4285,1010
|
|
20240226,125300,2729691805,4285,4285,4285,4285,2346
|
|
20240226,125200,2719639195,4285,4275,4285,4275,25
|
|
20240226,125100,2719532310,4275,4275,4275,4275,50
|
|
20240226,125000,2719318560,4285,4275,4285,4275,2
|
|
20240226,124900,2719310000,4285,4285,4285,4285,50
|
|
20240226,124800,2719095750,4280,4280,4280,4280,2000
|
|
20240226,124700,2710535750,4280,4280,4280,4275,151
|
|
20240226,124600,2709889970,4275,4275,4275,4275,363
|
|
20240226,124500,2708338145,4280,4275,4280,4275,10
|
|
20240226,124400,2708295390,4280,4270,4280,4270,3320
|
|
20240226,124300,2694106565,4275,4275,4275,4275,0
|
|
20240226,124200,2694106565,4275,4270,4275,4270,5
|
|
20240226,124100,2694085210,4270,4270,4270,4270,83
|
|
20240226,124000,2693730800,4270,4270,4270,4270,44
|
|
20240226,123900,2693542920,4270,4275,4275,4270,1206
|
|
20240226,123800,2688387610,4275,4275,4275,4275,0
|
|
20240226,123700,2688387610,4275,4275,4275,4275,1
|
|
20240226,123600,2688383335,4275,4275,4275,4275,0
|
|
20240226,123500,2688383335,4275,4275,4275,4275,667
|
|
20240226,123400,2685531910,4275,4275,4275,4275,1
|
|
20240226,123300,2685527635,4275,4275,4275,4275,0
|
|
20240226,123200,2685527635,4275,4275,4275,4275,332
|
|
20240226,123100,2684108335,4280,4280,4280,4280,89
|
|
20240226,123000,2683727415,4275,4275,4275,4275,0
|
|
20240226,122900,2683727415,4275,4275,4275,4275,111
|
|
20240226,122800,2683252890,4280,4280,4280,4280,0
|
|
20240226,122700,2683252890,4280,4270,4280,4270,139
|
|
20240226,122600,2682658115,4275,4270,4275,4270,322
|
|
20240226,122500,2681283125,4270,4270,4270,4270,0
|
|
20240226,122400,2681283125,4270,4270,4270,4270,644
|
|
20240226,122300,2678533245,4270,4270,4270,4270,0
|
|
20240226,122200,2678533245,4270,4270,4270,4270,1196
|
|
20240226,122100,2673426325,4270,4275,4275,4260,2479
|
|
20240226,122000,2662846255,4275,4280,4280,4275,38
|
|
20240226,121900,2662683755,4280,4285,4285,4280,368
|
|
20240226,121800,2661106920,4285,4290,4290,4285,1090
|
|
20240226,121700,2656431270,4295,4300,4320,4290,431
|
|
20240226,121600,2654577990,4280,4275,4280,4275,1026
|
|
20240226,121500,2650189330,4275,4275,4275,4275,15
|
|
20240226,121400,2650125205,4275,4275,4275,4275,0
|
|
20240226,121300,2650125205,4275,4275,4275,4275,0
|
|
20240226,121200,2650125205,4275,4275,4275,4275,4
|
|
20240226,121100,2650108105,4270,4275,4275,4270,847
|
|
20240226,121000,2646487935,4280,4280,4280,4275,38
|
|
20240226,120900,2646325300,4280,4280,4280,4280,0
|
|
20240226,120800,2646325300,4280,4280,4280,4280,234
|
|
20240226,120700,2645323780,4280,4280,4280,4280,31
|
|
20240226,120600,2645191100,4275,4275,4275,4275,0
|
|
20240226,120500,2645191100,4275,4280,4280,4275,1522
|
|
20240226,120400,2638681050,4280,4305,4305,4280,4856
|
|
20240226,120300,2617860660,4305,4305,4305,4305,2
|
|
20240226,120200,2617852050,4305,4305,4305,4305,9
|
|
20240226,120100,2617813305,4305,4305,4305,4305,8
|
|
20240226,120000,2617778865,4305,4315,4315,4305,224
|
|
20240226,115900,2616812335,4315,4315,4315,4315,0
|
|
20240226,115800,2616812335,4315,4310,4315,4310,10
|
|
20240226,115700,2616769210,4305,4305,4305,4305,0
|
|
20240226,115600,2616769210,4305,4305,4305,4305,0
|
|
20240226,115500,2616769210,4305,4305,4305,4305,11
|
|
20240226,115400,2616721855,4305,4305,4305,4305,289
|
|
20240226,115300,2615477710,4305,4305,4305,4305,3
|
|
20240226,115200,2615464795,4295,4295,4295,4295,0
|
|
20240226,115100,2615464795,4295,4295,4295,4295,44
|
|
20240226,115000,2615275815,4295,4290,4295,4290,870
|
|
20240226,114900,2611539275,4295,4300,4300,4290,2476
|
|
20240226,114800,2600892960,4310,4310,4310,4310,0
|
|
20240226,114700,2600892960,4310,4310,4310,4310,0
|
|
20240226,114600,2600892960,4310,4310,4310,4310,30
|
|
20240226,114500,2600763660,4315,4315,4315,4315,50
|
|
20240226,114400,2600547910,4315,4315,4315,4315,1279
|
|
20240226,114300,2595029025,4320,4320,4320,4320,0
|
|
20240226,114200,2595029025,4320,4320,4320,4320,0
|
|
20240226,114100,2595029025,4320,4325,4325,4320,1563
|
|
20240226,114000,2588276290,4320,4320,4320,4320,0
|
|
20240226,113900,2588276290,4320,4320,4320,4320,682
|
|
20240226,113800,2585330050,4325,4325,4325,4325,3
|
|
20240226,113700,2585317075,4325,4325,4325,4325,0
|
|
20240226,113600,2585317075,4325,4325,4325,4325,300
|
|
20240226,113500,2584019575,4325,4325,4325,4325,361
|
|
20240226,113400,2582458250,4365,4365,4365,4365,0
|
|
20240226,113300,2582458250,4365,4335,4365,4325,13314
|
|
20240226,113200,2524617985,4335,4365,4365,4335,1445
|
|
20240226,113100,2518339000,4335,4345,4345,4335,2747
|
|
20240226,113000,2506419545,4370,4335,4370,4335,19895
|
|
20240226,112900,2419850180,4335,4330,4335,4330,427
|
|
20240226,112800,2418001170,4330,4330,4330,4325,1351
|
|
20240226,112700,2412152595,4325,4325,4325,4325,15
|
|
20240226,112600,2412087720,4330,4330,4330,4330,23
|
|
20240226,112500,2411988130,4320,4325,4325,4320,600
|
|
20240226,112400,2409393145,4330,4330,4330,4330,56
|
|
20240226,112300,2409150665,4325,4325,4325,4325,105
|
|
20240226,112200,2408696540,4325,4320,4325,4320,1246
|
|
20240226,112100,2403310080,4320,4320,4320,4320,26
|
|
20240226,112000,2403197760,4320,4315,4320,4315,12
|
|
20240226,111900,2403145930,4320,4315,4320,4315,2906
|
|
20240226,111800,2390597120,4315,4310,4315,4310,778
|
|
20240226,111700,2387242850,4310,4310,4310,4310,0
|
|
20240226,111600,2387242850,4310,4310,4310,4310,1
|
|
20240226,111500,2387238540,4310,4310,4310,4310,0
|
|
20240226,111400,2387238540,4310,4305,4310,4305,192
|
|
20240226,111300,2386411945,4300,4300,4300,4300,0
|
|
20240226,111200,2386411945,4300,4300,4300,4300,20
|
|
20240226,111100,2386325945,4300,4300,4300,4300,0
|
|
20240226,111000,2386325945,4300,4305,4305,4300,440
|
|
20240226,110900,2384433455,4305,4305,4305,4305,0
|
|
20240226,110800,2384433455,4305,4305,4305,4305,108
|
|
20240226,110700,2383968515,4305,4305,4305,4305,88
|
|
20240226,110600,2383589675,4300,4300,4300,4300,18
|
|
20240226,110500,2383512275,4300,4300,4300,4300,967
|
|
20240226,110400,2379354175,4300,4300,4300,4300,4861
|
|
20240226,110300,2358451875,4295,4295,4295,4290,1522
|
|
20240226,110200,2351915035,4295,4285,4295,4285,1025
|
|
20240226,110100,2347522410,4280,4280,4280,4280,0
|
|
20240226,110000,2347522410,4280,4280,4280,4280,0
|
|
20240226,105900,2347522410,4280,4275,4280,4275,18
|
|
20240226,105800,2347445450,4275,4275,4275,4275,0
|
|
20240226,105700,2347445450,4275,4275,4275,4275,52
|
|
20240226,105600,2347223150,4275,4275,4275,4275,0
|
|
20240226,105500,2347223150,4275,4285,4285,4275,398
|
|
20240226,105400,2345517960,4285,4285,4285,4285,0
|
|
20240226,105300,2345517960,4285,4285,4285,4285,0
|
|
20240226,105200,2345517960,4285,4280,4285,4280,2
|
|
20240226,105100,2345509395,4300,4275,4300,4275,1407
|
|
20240226,105000,2339479740,4275,4255,4285,4240,2427
|
|
20240226,104900,2329133720,4240,4280,4280,4240,6165
|
|
20240226,104800,2302882395,4280,4280,4280,4280,23
|
|
20240226,104700,2302783955,4285,4290,4290,4285,1911
|
|
20240226,104600,2294592205,4300,4300,4300,4300,20
|
|
20240226,104500,2294506205,4305,4305,4305,4305,0
|
|
20240226,104400,2294506205,4305,4295,4305,4295,100
|
|
20240226,104300,2294076655,4290,4290,4290,4290,545
|
|
20240226,104200,2291738605,4290,4290,4290,4290,0
|
|
20240226,104100,2291738605,4290,4290,4290,4290,0
|
|
20240226,104000,2291738605,4290,4290,4305,4280,420
|
|
20240226,103900,2289937115,4290,4305,4305,4290,592
|
|
20240226,103800,2287388570,4305,4280,4305,4280,519
|
|
20240226,103700,2285162750,4280,4290,4290,4270,1679
|
|
20240226,103600,2277982550,4270,4290,4290,4270,724
|
|
20240226,103500,2274878970,4290,4290,4290,4290,0
|
|
20240226,103400,2274878970,4290,4305,4305,4290,77
|
|
20240226,103300,2274547760,4300,4300,4300,4300,225
|
|
20240226,103200,2273580260,4310,4310,4310,4305,670
|
|
20240226,103100,2270694235,4320,4320,4320,4320,100
|
|
20240226,103000,2270262235,4320,4260,4320,4260,5474
|
|
20240226,102900,2246862455,4255,4260,4260,4255,1012
|
|
20240226,102800,2242556225,4260,4265,4265,4260,4000
|
|
20240226,102700,2225515450,4280,4250,4280,4250,1532
|
|
20240226,102600,2218978770,4265,4265,4265,4265,600
|
|
20240226,102500,2216419770,4265,4265,4265,4265,75
|
|
20240226,102400,2216099895,4270,4270,4270,4270,2
|
|
20240226,102300,2216091355,4270,4270,4270,4270,2
|
|
20240226,102200,2216082815,4270,4265,4270,4255,2370
|
|
20240226,102100,2205983275,4265,4265,4270,4265,26
|
|
20240226,102000,2205872380,4270,4270,4270,4270,152
|
|
20240226,101900,2205223340,4260,4260,4265,4260,2462
|
|
20240226,101800,2194729830,4255,4255,4255,4255,1113
|
|
20240226,101700,2189994015,4255,4255,4255,4255,12
|
|
20240226,101600,2189942955,4235,4260,4260,4230,2760
|
|
20240226,101500,2178247945,4295,4300,4300,4270,585
|
|
20240226,101400,2175749940,4300,4265,4300,4265,662
|
|
20240226,101300,2172916460,4255,4255,4260,4245,2540
|
|
20240226,101200,2162118755,4245,4255,4255,4245,2033
|
|
20240226,101100,2153482990,4265,4255,4290,4250,824
|
|
20240226,101000,2149958410,4295,4270,4295,4270,225
|
|
20240226,100900,2148996030,4250,4250,4250,4240,7377
|
|
20240226,100800,2117705535,4250,4255,4255,4250,21
|
|
20240226,100700,2117616185,4245,4250,4270,4245,12389
|
|
20240226,100600,2064844765,4250,4265,4265,4245,4881
|
|
20240226,100500,2044091275,4260,4265,4265,4260,331
|
|
20240226,100400,2042681160,4265,4265,4265,4265,2712
|
|
20240226,100300,2031114480,4270,4280,4280,4270,1761
|
|
20240226,100200,2023593815,4280,4280,4280,4275,2447
|
|
20240226,100100,2013132750,4275,4275,4275,4275,639
|
|
20240226,100000,2010401025,4280,4275,4280,4275,539
|
|
20240226,095900,2008095725,4275,4275,4275,4275,98
|
|
20240226,095800,2007676775,4275,4275,4275,4275,624
|
|
20240226,095700,2005009175,4280,4295,4295,4280,4713
|
|
20240226,095600,1984827535,4295,4315,4315,4295,1282
|
|
20240226,095500,1979319405,4315,4320,4320,4315,162
|
|
20240226,095400,1978619730,4305,4285,4315,4285,10970
|
|
20240226,095300,1931399830,4290,4300,4315,4290,1543
|
|
20240226,095200,1924770465,4320,4310,4320,4310,1040
|
|
20240226,095100,1920287715,4320,4310,4320,4305,1252
|
|
20240226,095000,1914897145,4340,4330,4340,4330,210
|
|
20240226,094900,1913986745,4345,4290,4345,4290,8060
|
|
20240226,094800,1879150365,4285,4300,4300,4285,5500
|
|
20240226,094700,1855547985,4295,4315,4330,4295,8282
|
|
20240226,094600,1819909240,4320,4340,4340,4320,4410
|
|
20240226,094500,1800854225,4345,4340,4345,4340,2300
|
|
20240226,094400,1790871870,4335,4345,4345,4335,1116
|
|
20240226,094300,1786027250,4360,4340,4360,4340,413
|
|
20240226,094200,1784231920,4360,4345,4360,4340,812
|
|
20240226,094100,1780704540,4345,4350,4350,4335,1181
|
|
20240226,094000,1775578300,4355,4340,4355,4330,6799
|
|
20240226,093900,1746127250,4340,4355,4360,4340,20868
|
|
20240226,093800,1655533840,4360,4360,4360,4355,1285
|
|
20240226,093700,1649931505,4360,4370,4370,4360,5759
|
|
20240226,093600,1624796555,4355,4375,4375,4345,5683
|
|
20240226,093500,1600033870,4365,4355,4365,4355,11394
|
|
20240226,093400,1550389655,4345,4325,4350,4315,17797
|
|
20240226,093300,1473142655,4325,4330,4350,4325,9148
|
|
20240226,093200,1433469345,4330,4320,4340,4320,6502
|
|
20240226,093100,1405307975,4330,4305,4340,4305,20614
|
|
20240226,093000,1316115280,4305,4280,4305,4280,4264
|
|
20240226,092900,1297843770,4285,4290,4295,4285,2054
|
|
20240226,092800,1289036755,4305,4295,4305,4285,1038
|
|
20240226,092700,1284583320,4295,4305,4310,4290,4109
|
|
20240226,092600,1266932010,4305,4300,4335,4290,3434
|
|
20240226,092500,1252168225,4295,4320,4320,4295,2098
|
|
20240226,092400,1243111330,4340,4325,4340,4280,7346
|
|
20240226,092300,1211473710,4305,4330,4330,4300,7779
|
|
20240226,092200,1177941830,4335,4315,4350,4315,10049
|
|
20240226,092100,1134450160,4310,4310,4315,4310,61
|
|
20240226,092000,1134187200,4300,4285,4300,4285,1602
|
|
20240226,091900,1127309385,4290,4285,4290,4280,524
|
|
20240226,091800,1125063515,4275,4295,4295,4255,8855
|
|
20240226,091700,1087163370,4295,4285,4315,4285,1431
|
|
20240226,091600,1080999865,4320,4310,4320,4280,6452
|
|
20240226,091500,1053311195,4315,4250,4340,4250,29500
|
|
20240226,091400,926328195,4250,4205,4250,4205,5878
|
|
20240226,091300,901552460,4200,4205,4205,4200,1357
|
|
20240226,091200,895848170,4220,4190,4220,4190,34381
|
|
20240226,091100,750997185,4185,4195,4195,4180,1427
|
|
20240226,091000,745018220,4185,4190,4190,4180,9634
|
|
20240226,090900,704706885,4180,4160,4195,4155,10906
|
|
20240226,090800,659271710,4170,4180,4185,4150,12314
|
|
20240226,090700,608014915,4180,4165,4200,4145,25013
|
|
20240226,090600,503981130,4160,4165,4180,4155,8690
|
|
20240226,090500,467810095,4170,4175,4195,4170,14388
|
|
20240226,090400,407690880,4200,4165,4200,4160,8032
|
|
20240226,090300,374140520,4165,4200,4205,4155,28600
|
|
20240226,090200,254288450,4225,4225,4235,4195,15434
|
|
20240226,090100,189278350,4215,4210,4260,4190,21107
|
|
20240226,090000,100208465,4210,4300,4300,4210,23144
|