577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,183400,11989773640,2475,2475,2475,2475,33428
|
|
20240226,183300,11989773640,2475,2475,2475,2475,0
|
|
20240226,183200,11989773640,2475,2475,2475,2475,0
|
|
20240226,183100,11989773640,2475,2475,2475,2475,0
|
|
20240226,183000,11989773640,2475,2475,2475,2475,0
|
|
20240226,182900,11989773640,2475,2475,2475,2475,0
|
|
20240226,182800,11989773640,2475,2475,2475,2475,0
|
|
20240226,182700,11989773640,2475,2475,2475,2475,0
|
|
20240226,182600,11989773640,2475,2475,2475,2475,0
|
|
20240226,182500,11989773640,2475,2475,2475,2475,0
|
|
20240226,182400,11989773640,2475,2475,2475,2475,0
|
|
20240226,182300,11989773640,2475,2475,2475,2475,0
|
|
20240226,182200,11989773640,2475,2475,2475,2475,0
|
|
20240226,182100,11989773640,2475,2475,2475,2475,0
|
|
20240226,182000,11989773640,2475,2475,2475,2475,0
|
|
20240226,181900,11989773640,2475,2475,2475,2475,0
|
|
20240226,181800,11989773640,2475,2475,2475,2475,0
|
|
20240226,181700,11989773640,2475,2475,2475,2475,0
|
|
20240226,181600,11989773640,2475,2475,2475,2475,0
|
|
20240226,181500,11989773640,2475,2475,2475,2475,0
|
|
20240226,181400,11989773640,2475,2475,2475,2475,0
|
|
20240226,181300,11989773640,2475,2475,2475,2475,0
|
|
20240226,181200,11989773640,2475,2475,2475,2475,0
|
|
20240226,181100,11989773640,2475,2475,2475,2475,0
|
|
20240226,181000,11989773640,2475,2475,2475,2475,0
|
|
20240226,180900,11989773640,2475,2475,2475,2475,0
|
|
20240226,180800,11989773640,2475,2475,2475,2475,0
|
|
20240226,180700,11989773640,2475,2475,2475,2475,0
|
|
20240226,180600,11989773640,2475,2475,2475,2475,0
|
|
20240226,180500,11989773640,2475,2475,2475,2475,0
|
|
20240226,180400,11989773640,2475,2475,2475,2475,33428
|
|
20240226,180300,11989773640,2475,2475,2475,2475,0
|
|
20240226,180200,11989773640,2475,2475,2475,2475,0
|
|
20240226,180100,11989773640,2475,2475,2475,2475,0
|
|
20240226,180000,11989773640,2475,2475,2475,2475,0
|
|
20240226,175900,11989773640,2475,2475,2475,2475,0
|
|
20240226,175800,11989773640,2475,2475,2475,2475,0
|
|
20240226,175700,11989773640,2475,2475,2475,2475,0
|
|
20240226,175600,11989773640,2475,2475,2475,2475,0
|
|
20240226,175500,11989773640,2475,2475,2475,2475,0
|
|
20240226,175400,11989773640,2475,2475,2475,2475,0
|
|
20240226,175300,11989773640,2475,2475,2475,2475,0
|
|
20240226,175200,11989773640,2475,2475,2475,2475,0
|
|
20240226,175100,11989773640,2475,2475,2475,2475,0
|
|
20240226,175000,11989773640,2475,2475,2475,2475,0
|
|
20240226,174900,11989773640,2475,2475,2475,2475,0
|
|
20240226,174800,11989773640,2475,2475,2475,2475,0
|
|
20240226,174700,11989773640,2475,2475,2475,2475,0
|
|
20240226,174600,11989773640,2475,2475,2475,2475,0
|
|
20240226,174500,11989773640,2475,2475,2475,2475,0
|
|
20240226,174400,11989773640,2475,2475,2475,2475,0
|
|
20240226,174300,11989773640,2475,2475,2475,2475,0
|
|
20240226,174200,11989773640,2475,2475,2475,2475,0
|
|
20240226,174100,11989773640,2475,2475,2475,2475,0
|
|
20240226,174000,11989773640,2475,2475,2475,2475,0
|
|
20240226,173900,11989773640,2475,2475,2475,2475,0
|
|
20240226,173800,11989773640,2475,2475,2475,2475,0
|
|
20240226,173700,11989773640,2475,2475,2475,2475,0
|
|
20240226,173600,11989773640,2475,2475,2475,2475,0
|
|
20240226,173500,11989773640,2475,2475,2475,2475,0
|
|
20240226,173400,11989773640,2475,2475,2475,2475,33428
|
|
20240226,173300,11989773640,2475,2475,2475,2475,0
|
|
20240226,173200,11989773640,2475,2475,2475,2475,0
|
|
20240226,173100,11989773640,2475,2475,2475,2475,0
|
|
20240226,173000,11989773640,2475,2475,2475,2475,0
|
|
20240226,172900,11989773640,2475,2475,2475,2475,0
|
|
20240226,172800,11989773640,2475,2475,2475,2475,0
|
|
20240226,172700,11989773640,2475,2475,2475,2475,0
|
|
20240226,172600,11989773640,2475,2475,2475,2475,0
|
|
20240226,172500,11989773640,2475,2475,2475,2475,0
|
|
20240226,172400,11989773640,2475,2475,2475,2475,0
|
|
20240226,172300,11989773640,2475,2475,2475,2475,0
|
|
20240226,172200,11989773640,2475,2475,2475,2475,0
|
|
20240226,172100,11989773640,2475,2475,2475,2475,0
|
|
20240226,172000,11989773640,2475,2475,2475,2475,0
|
|
20240226,171900,11989773640,2475,2475,2475,2475,0
|
|
20240226,171800,11989773640,2475,2475,2475,2475,0
|
|
20240226,171700,11989773640,2475,2475,2475,2475,0
|
|
20240226,171600,11989773640,2475,2475,2475,2475,0
|
|
20240226,171500,11989773640,2475,2475,2475,2475,0
|
|
20240226,171400,11989773640,2475,2475,2475,2475,0
|
|
20240226,171300,11989773640,2475,2475,2475,2475,0
|
|
20240226,171200,11989773640,2475,2475,2475,2475,0
|
|
20240226,171100,11989773640,2475,2475,2475,2475,0
|
|
20240226,171000,11989773640,2475,2475,2475,2475,0
|
|
20240226,170900,11989773640,2475,2475,2475,2475,0
|
|
20240226,170800,11989773640,2475,2475,2475,2475,0
|
|
20240226,170700,11989773640,2475,2475,2475,2475,0
|
|
20240226,170600,11989773640,2475,2475,2475,2475,0
|
|
20240226,170500,11989773640,2475,2475,2475,2475,0
|
|
20240226,170400,11989773640,2475,2475,2475,2475,33428
|
|
20240226,170300,11989773640,2475,2475,2475,2475,0
|
|
20240226,170200,11989773640,2475,2475,2475,2475,0
|
|
20240226,170100,11989773640,2475,2475,2475,2475,0
|
|
20240226,170000,11989773640,2475,2475,2475,2475,0
|
|
20240226,165900,11989773640,2475,2475,2475,2475,0
|
|
20240226,165800,11989773640,2475,2475,2475,2475,0
|
|
20240226,165700,11989773640,2475,2475,2475,2475,0
|
|
20240226,165600,11989773640,2475,2475,2475,2475,0
|
|
20240226,165500,11989773640,2475,2475,2475,2475,0
|
|
20240226,165400,11989773640,2475,2475,2475,2475,0
|
|
20240226,165300,11989773640,2475,2475,2475,2475,0
|
|
20240226,165200,11989773640,2475,2475,2475,2475,0
|
|
20240226,165100,11989773640,2475,2475,2475,2475,0
|
|
20240226,165000,11989773640,2475,2475,2475,2475,0
|
|
20240226,164900,11989773640,2475,2475,2475,2475,0
|
|
20240226,164800,11989773640,2475,2475,2475,2475,0
|
|
20240226,164700,11989773640,2475,2475,2475,2475,0
|
|
20240226,164600,11989773640,2475,2475,2475,2475,0
|
|
20240226,164500,11989773640,2475,2475,2475,2475,0
|
|
20240226,164400,11989773640,2475,2475,2475,2475,0
|
|
20240226,164300,11989773640,2475,2475,2475,2475,0
|
|
20240226,164200,11989773640,2475,2475,2475,2475,0
|
|
20240226,164100,11989773640,2475,2475,2475,2475,0
|
|
20240226,164000,11989773640,2475,2475,2475,2475,0
|
|
20240226,163900,11989773640,2475,2475,2475,2475,0
|
|
20240226,163800,11989773640,2475,2475,2475,2475,0
|
|
20240226,163700,11989773640,2475,2475,2475,2475,0
|
|
20240226,163600,11989773640,2475,2475,2475,2475,0
|
|
20240226,163500,11989773640,2475,2475,2475,2475,0
|
|
20240226,163400,11989773640,2475,2475,2475,2475,33428
|
|
20240226,163300,11989773640,2475,2475,2475,2475,0
|
|
20240226,163200,11989773640,2475,2475,2475,2475,0
|
|
20240226,163100,11989773640,2475,2475,2475,2475,0
|
|
20240226,163000,11989773640,2475,2475,2475,2475,0
|
|
20240226,162900,11989773640,2475,2475,2475,2475,0
|
|
20240226,162800,11989773640,2475,2475,2475,2475,0
|
|
20240226,162700,11989773640,2475,2475,2475,2475,0
|
|
20240226,162600,11989773640,2475,2475,2475,2475,0
|
|
20240226,162500,11989773640,2475,2475,2475,2475,0
|
|
20240226,162400,11989773640,2475,2475,2475,2475,0
|
|
20240226,162300,11989773640,2475,2475,2475,2475,0
|
|
20240226,162200,11989773640,2475,2475,2475,2475,0
|
|
20240226,162100,11989773640,2475,2475,2475,2475,0
|
|
20240226,162000,11989773640,2475,2475,2475,2475,0
|
|
20240226,161900,11989773640,2475,2475,2475,2475,0
|
|
20240226,161800,11989773640,2475,2475,2475,2475,0
|
|
20240226,161700,11989773640,2475,2475,2475,2475,0
|
|
20240226,161600,11989773640,2475,2475,2475,2475,0
|
|
20240226,161500,11989773640,2475,2475,2475,2475,0
|
|
20240226,161400,11989773640,2475,2475,2475,2475,0
|
|
20240226,161300,11989773640,2475,2475,2475,2475,0
|
|
20240226,161200,11989773640,2475,2475,2475,2475,0
|
|
20240226,161100,11989773640,2475,2475,2475,2475,0
|
|
20240226,161000,11989773640,2475,2475,2475,2475,0
|
|
20240226,160900,11989773640,2475,2475,2475,2475,0
|
|
20240226,160800,11989773640,2475,2475,2475,2475,0
|
|
20240226,160700,11989773640,2475,2475,2475,2475,0
|
|
20240226,160600,11989773640,2475,2475,2475,2475,0
|
|
20240226,160500,11989773640,2475,2475,2475,2475,0
|
|
20240226,160400,11989773640,2475,2475,2475,2475,33428
|
|
20240226,160300,11989773640,2475,2475,2475,2475,0
|
|
20240226,160200,11989773640,2475,2475,2475,2475,0
|
|
20240226,160100,11989773640,2475,2475,2475,2475,0
|
|
20240226,160000,11989773640,2475,2475,2475,2475,0
|
|
20240226,155900,11989773640,2475,2475,2475,2475,0
|
|
20240226,155800,11989773640,2475,2475,2475,2475,0
|
|
20240226,155700,11989773640,2475,2475,2475,2475,0
|
|
20240226,155600,11989773640,2475,2475,2475,2475,0
|
|
20240226,155500,11989773640,2475,2475,2475,2475,0
|
|
20240226,155400,11989773640,2475,2475,2475,2475,0
|
|
20240226,155300,11989773640,2475,2475,2475,2475,0
|
|
20240226,155200,11989773640,2475,2475,2475,2475,0
|
|
20240226,155100,11989773640,2475,2475,2475,2475,0
|
|
20240226,155000,11989773640,2475,2475,2475,2475,0
|
|
20240226,154900,11989773640,2475,2475,2475,2475,0
|
|
20240226,154800,11989773640,2475,2475,2475,2475,0
|
|
20240226,154700,11989773640,2475,2475,2475,2475,0
|
|
20240226,154600,11989773640,2475,2475,2475,2475,0
|
|
20240226,154500,11989773640,2475,2475,2475,2475,0
|
|
20240226,154400,11989773640,2475,2475,2475,2475,0
|
|
20240226,154300,11989773640,2475,2475,2475,2475,0
|
|
20240226,154200,11989773640,2475,2475,2475,2475,0
|
|
20240226,154100,11989773640,2475,2475,2475,2475,0
|
|
20240226,154000,11989773640,2475,2475,2475,2475,0
|
|
20240226,153900,11989773640,2475,2475,2475,2475,0
|
|
20240226,153800,11989773640,2475,2475,2475,2475,0
|
|
20240226,153700,11989773640,2475,2475,2475,2475,0
|
|
20240226,153600,11989773640,2475,2475,2475,2475,0
|
|
20240226,153500,11989773640,2475,2475,2475,2475,0
|
|
20240226,153400,11989773640,2475,2475,2475,2475,33428
|
|
20240226,153300,11989773640,2475,2475,2475,2475,0
|
|
20240226,153200,11989773640,2475,2475,2475,2475,0
|
|
20240226,153100,11989773640,2475,2475,2475,2475,0
|
|
20240226,153000,11989773640,2475,2475,2475,2475,33428
|
|
20240226,152900,11907039340,2470,2470,2470,2470,0
|
|
20240226,152800,11907039340,2470,2470,2470,2470,0
|
|
20240226,152700,11907039340,2470,2470,2470,2470,0
|
|
20240226,152600,11907039340,2470,2470,2470,2470,0
|
|
20240226,152500,11907039340,2470,2470,2470,2470,0
|
|
20240226,152400,11907039340,2470,2470,2470,2470,0
|
|
20240226,152300,11907039340,2470,2470,2470,2470,0
|
|
20240226,152200,11907039340,2470,2470,2470,2470,0
|
|
20240226,152100,11907039340,2470,2470,2470,2470,0
|
|
20240226,152000,11907039340,2470,2470,2470,2470,0
|
|
20240226,151900,11907039340,2470,2470,2475,2465,9038
|
|
20240226,151800,11884687575,2465,2470,2475,2465,40044
|
|
20240226,151700,11785843315,2465,2465,2470,2465,7592
|
|
20240226,151600,11767129015,2465,2465,2470,2460,24617
|
|
20240226,151500,11706472045,2465,2470,2470,2465,4232
|
|
20240226,151400,11696038830,2465,2470,2470,2465,7187
|
|
20240226,151300,11678301280,2465,2465,2470,2465,5679
|
|
20240226,151200,11664291515,2470,2470,2470,2465,2058
|
|
20240226,151100,11659210120,2470,2470,2470,2465,7169
|
|
20240226,151000,11641504895,2470,2470,2475,2465,10140
|
|
20240226,150900,11616455925,2475,2470,2475,2470,1126
|
|
20240226,150800,11613674595,2470,2470,2475,2470,4311
|
|
20240226,150700,11603025420,2475,2470,2475,2465,11529
|
|
20240226,150600,11574549875,2470,2470,2470,2465,13960
|
|
20240226,150500,11540094210,2470,2465,2470,2465,1324
|
|
20240226,150400,11536826095,2470,2460,2470,2460,2154
|
|
20240226,150300,11531512480,2465,2465,2470,2465,12879
|
|
20240226,150200,11499765625,2465,2470,2470,2465,11535
|
|
20240226,150100,11471275825,2470,2475,2475,2470,448
|
|
20240226,150000,11470167385,2475,2470,2475,2470,8115
|
|
20240226,145900,11450105015,2475,2470,2475,2470,16908
|
|
20240226,145800,11408327150,2470,2470,2470,2465,213
|
|
20240226,145700,11407801365,2470,2465,2470,2465,3307
|
|
20240226,145600,11399642605,2465,2465,2465,2465,1770
|
|
20240226,145500,11395279555,2465,2470,2470,2465,9005
|
|
20240226,145400,11373045035,2465,2465,2470,2460,6614
|
|
20240226,145300,11356740000,2460,2465,2465,2460,627
|
|
20240226,145200,11355194535,2465,2465,2465,2460,339
|
|
20240226,145100,11354359180,2460,2460,2465,2460,2166
|
|
20240226,145000,11349028435,2460,2460,2465,2460,4581
|
|
20240226,144900,11337755330,2460,2465,2465,2460,615
|
|
20240226,144800,11336239370,2465,2460,2465,2460,933
|
|
20240226,144700,11333943045,2460,2460,2465,2460,1098
|
|
20240226,144600,11331241850,2460,2470,2470,2460,10073
|
|
20240226,144500,11306417705,2465,2465,2470,2465,1861
|
|
20240226,144400,11301830330,2465,2465,2465,2460,4999
|
|
20240226,144300,11289507865,2465,2465,2465,2460,1993
|
|
20240226,144200,11284598135,2460,2460,2470,2460,1540
|
|
20240226,144100,11280806025,2460,2470,2470,2460,13824
|
|
20240226,144000,11246778555,2460,2465,2470,2460,2487
|
|
20240226,143900,11240645555,2465,2470,2470,2465,1187
|
|
20240226,143800,11237716575,2470,2470,2470,2465,4705
|
|
20240226,143700,11226097080,2470,2465,2470,2465,574
|
|
20240226,143600,11224681905,2470,2465,2470,2460,5922
|
|
20240226,143500,11210084345,2465,2460,2465,2460,1220
|
|
20240226,143400,11207082605,2465,2465,2465,2460,26
|
|
20240226,143300,11207018525,2465,2465,2465,2460,851
|
|
20240226,143200,11204921115,2465,2465,2470,2465,1180
|
|
20240226,143100,11202012405,2465,2470,2470,2460,984
|
|
20240226,143000,11199584830,2470,2465,2470,2465,10436
|
|
20240226,142900,11173840750,2465,2470,2470,2465,4192
|
|
20240226,142800,11163507280,2470,2465,2470,2465,1122
|
|
20240226,142700,11160741045,2470,2470,2470,2465,173
|
|
20240226,142600,11160314025,2465,2470,2470,2465,1411
|
|
20240226,142500,11156832140,2470,2470,2470,2470,1945
|
|
20240226,142400,11152027990,2470,2465,2470,2465,548
|
|
20240226,142300,11150676790,2470,2465,2470,2465,2009
|
|
20240226,142200,11145718335,2470,2470,2470,2465,715
|
|
20240226,142100,11143953855,2470,2470,2475,2470,1164
|
|
20240226,142000,11141078765,2470,2470,2470,2470,2906
|
|
20240226,141900,11133900945,2475,2470,2475,2470,2482
|
|
20240226,141800,11127760625,2470,2470,2470,2470,11002
|
|
20240226,141700,11100585685,2470,2475,2475,2470,3946
|
|
20240226,141600,11090839040,2475,2475,2475,2470,1363
|
|
20240226,141500,11087467365,2475,2470,2475,2470,1388
|
|
20240226,141400,11084037655,2475,2475,2475,2470,411
|
|
20240226,141300,11083021950,2475,2475,2475,2470,6533
|
|
20240226,141200,11066876785,2475,2475,2475,2470,1621
|
|
20240226,141100,11062870830,2475,2475,2475,2470,2549
|
|
20240226,141000,11056562225,2470,2470,2475,2470,1105
|
|
20240226,140900,11053828890,2475,2475,2475,2470,2268
|
|
20240226,140800,11048215615,2475,2470,2475,2465,8254
|
|
20240226,140700,11027829000,2470,2470,2470,2465,4296
|
|
20240226,140600,11017223195,2470,2470,2470,2465,1518
|
|
20240226,140500,11013476510,2470,2470,2470,2465,646
|
|
20240226,140400,11011883720,2470,2465,2470,2465,4344
|
|
20240226,140300,11001170685,2465,2465,2465,2460,2050
|
|
20240226,140200,10996117450,2465,2460,2465,2460,438
|
|
20240226,140100,10995039820,2465,2465,2465,2460,8535
|
|
20240226,140000,10974040135,2465,2465,2465,2460,2941
|
|
20240226,135900,10966796245,2465,2460,2465,2455,3643
|
|
20240226,135800,10957816765,2460,2455,2460,2450,11709
|
|
20240226,135700,10929013565,2455,2460,2460,2450,12304
|
|
20240226,135600,10898825295,2460,2455,2460,2455,1226
|
|
20240226,135500,10895813555,2455,2460,2460,2455,4062
|
|
20240226,135400,10885841305,2455,2460,2460,2455,2228
|
|
20240226,135300,10880367670,2460,2460,2460,2450,2385
|
|
20240226,135200,10874522170,2455,2460,2460,2450,2362
|
|
20240226,135100,10868723415,2455,2455,2460,2455,1470
|
|
20240226,135000,10865114410,2455,2455,2455,2450,283
|
|
20240226,134900,10864420545,2450,2455,2455,2450,2197
|
|
20240226,134800,10859030755,2455,2455,2460,2455,772
|
|
20240226,134700,10857133990,2455,2460,2460,2455,2178
|
|
20240226,134600,10851779920,2455,2460,2460,2455,6727
|
|
20240226,134500,10835264910,2460,2455,2460,2455,3092
|
|
20240226,134400,10827666985,2460,2450,2460,2450,7518
|
|
20240226,134300,10809215305,2450,2455,2455,2450,5457
|
|
20240226,134200,10795843615,2450,2450,2455,2450,77
|
|
20240226,134100,10795654710,2450,2450,2455,2445,7418
|
|
20240226,134000,10777483130,2445,2450,2450,2445,407
|
|
20240226,133900,10776487745,2450,2450,2455,2450,8380
|
|
20240226,133800,10755956420,2450,2455,2455,2450,6832
|
|
20240226,133700,10739211740,2455,2455,2455,2450,2188
|
|
20240226,133600,10733840830,2455,2455,2455,2450,438
|
|
20240226,133500,10732766555,2455,2450,2455,2450,3496
|
|
20240226,133400,10724196240,2450,2460,2460,2450,2765
|
|
20240226,133300,10717408330,2455,2460,2460,2455,1220
|
|
20240226,133200,10714410350,2460,2455,2460,2455,2997
|
|
20240226,133100,10707052455,2455,2450,2455,2450,1665
|
|
20240226,133000,10702971650,2450,2455,2460,2450,2252
|
|
20240226,132900,10697442980,2455,2450,2455,2450,3020
|
|
20240226,132800,10690031990,2455,2450,2455,2450,1394
|
|
20240226,132700,10686613775,2455,2455,2460,2450,8778
|
|
20240226,132600,10665063475,2455,2460,2460,2455,5338
|
|
20240226,132500,10651958600,2460,2460,2460,2455,128
|
|
20240226,132400,10651643765,2460,2455,2460,2455,2973
|
|
20240226,132300,10644341535,2460,2460,2460,2455,5292
|
|
20240226,132200,10631348720,2460,2460,2460,2455,162
|
|
20240226,132100,10630950255,2460,2455,2460,2455,1069
|
|
20240226,132000,10628321490,2460,2460,2460,2455,1132
|
|
20240226,131900,10625539290,2460,2460,2460,2455,1020
|
|
20240226,131800,10623030110,2460,2455,2460,2450,2132
|
|
20240226,131700,10617795545,2455,2450,2455,2450,323
|
|
20240226,131600,10617003985,2450,2460,2460,2450,5166
|
|
20240226,131500,10604322575,2460,2455,2460,2450,2521
|
|
20240226,131400,10598133505,2455,2455,2455,2455,5493
|
|
20240226,131300,10584648190,2450,2450,2450,2450,3089
|
|
20240226,131200,10577080140,2450,2445,2450,2445,6732
|
|
20240226,131100,10560594275,2450,2450,2450,2445,4371
|
|
20240226,131000,10549900505,2455,2455,2455,2445,8891
|
|
20240226,130900,10528133980,2450,2455,2460,2450,1188
|
|
20240226,130800,10525217725,2455,2450,2455,2450,19567
|
|
20240226,130700,10477254070,2450,2450,2455,2450,6187
|
|
20240226,130600,10462092385,2450,2455,2455,2450,716
|
|
20240226,130500,10460334610,2455,2460,2460,2455,9095
|
|
20240226,130400,10437987595,2460,2460,2460,2460,101
|
|
20240226,130300,10437739135,2460,2455,2460,2455,17
|
|
20240226,130200,10437697320,2455,2460,2460,2455,751
|
|
20240226,130100,10435849935,2460,2460,2460,2455,15360
|
|
20240226,130000,10398134915,2455,2455,2455,2450,6570
|
|
20240226,125900,10382018605,2450,2450,2455,2450,1500
|
|
20240226,125800,10378341105,2450,2455,2455,2450,2869
|
|
20240226,125700,10371307785,2455,2455,2455,2450,1740
|
|
20240226,125600,10367037630,2450,2450,2455,2450,2332
|
|
20240226,125500,10361324180,2450,2460,2460,2450,4443
|
|
20240226,125400,10350421270,2460,2455,2460,2455,13034
|
|
20240226,125300,10318422115,2455,2455,2460,2455,16069
|
|
20240226,125200,10278972710,2460,2460,2460,2455,6014
|
|
20240226,125100,10264198220,2460,2455,2460,2455,1462
|
|
20240226,125000,10260607010,2455,2465,2465,2455,2254
|
|
20240226,124900,10255062320,2465,2465,2465,2460,140
|
|
20240226,124800,10254717825,2465,2460,2465,2455,2232
|
|
20240226,124700,10249227545,2460,2455,2465,2455,19525
|
|
20240226,124600,10201223780,2455,2460,2460,2455,12120
|
|
20240226,124500,10171451650,2460,2460,2465,2460,2209
|
|
20240226,124400,10166016765,2460,2465,2465,2460,14395
|
|
20240226,124300,10130599895,2465,2465,2465,2465,1188
|
|
20240226,124200,10127671475,2465,2465,2470,2460,41972
|
|
20240226,124100,10024400655,2470,2470,2470,2465,735
|
|
20240226,124000,10022587000,2465,2465,2465,2460,16706
|
|
20240226,123900,9981406960,2465,2470,2470,2465,15992
|
|
20240226,123800,9941925460,2470,2475,2475,2470,1602
|
|
20240226,123700,9937966010,2470,2470,2470,2470,1153
|
|
20240226,123600,9935118100,2470,2475,2475,2470,22652
|
|
20240226,123500,9879167385,2470,2475,2475,2470,1168
|
|
20240226,123400,9876281775,2475,2475,2475,2475,1426
|
|
20240226,123300,9872752425,2475,2475,2475,2470,989
|
|
20240226,123200,9870309095,2470,2470,2475,2470,495
|
|
20240226,123100,9869086345,2475,2475,2475,2470,2262
|
|
20240226,123000,9863497210,2475,2475,2475,2470,1153
|
|
20240226,122900,9860643705,2480,2475,2480,2475,2746
|
|
20240226,122800,9853840230,2480,2475,2480,2470,20239
|
|
20240226,122700,9803818705,2475,2475,2480,2475,2023
|
|
20240226,122600,9798811765,2480,2475,2480,2470,1076
|
|
20240226,122500,9796148555,2475,2470,2480,2470,121
|
|
20240226,122400,9795849075,2480,2480,2480,2475,5256
|
|
20240226,122300,9782837770,2480,2480,2480,2470,5606
|
|
20240226,122200,9768952260,2480,2475,2480,2475,4408
|
|
20240226,122100,9758039765,2475,2475,2475,2470,1203
|
|
20240226,122000,9755062460,2470,2475,2475,2470,6298
|
|
20240226,121900,9739476295,2480,2475,2480,2475,1508
|
|
20240226,121800,9735743950,2475,2475,2475,2475,6431
|
|
20240226,121700,9719827225,2480,2475,2480,2475,4621
|
|
20240226,121600,9708390205,2475,2480,2480,2475,5634
|
|
20240226,121500,9694418235,2480,2475,2480,2475,505
|
|
20240226,121400,9693166835,2475,2480,2480,2475,3086
|
|
20240226,121300,9685527695,2480,2480,2485,2475,8200
|
|
20240226,121200,9665190695,2480,2480,2485,2480,6799
|
|
20240226,121100,9648329055,2485,2480,2485,2480,878
|
|
20240226,121000,9646148025,2480,2480,2485,2480,1296
|
|
20240226,120900,9642932945,2480,2485,2485,2480,2732
|
|
20240226,120800,9636156575,2480,2485,2485,2480,529
|
|
20240226,120700,9634843285,2485,2485,2485,2480,286
|
|
20240226,120600,9634133075,2480,2480,2480,2480,969
|
|
20240226,120500,9631729955,2480,2480,2480,2475,3645
|
|
20240226,120400,9622697630,2480,2480,2480,2480,1760
|
|
20240226,120300,9618332830,2480,2480,2480,2475,2775
|
|
20240226,120200,9611456830,2475,2480,2480,2475,2720
|
|
20240226,120100,9604722525,2480,2480,2480,2475,2282
|
|
20240226,120000,9599065720,2480,2480,2480,2475,557
|
|
20240226,115900,9597684405,2480,2480,2480,2475,1260
|
|
20240226,115800,9594561945,2475,2475,2475,2475,3882
|
|
20240226,115700,9584953995,2475,2480,2480,2475,2382
|
|
20240226,115600,9579048395,2475,2480,2480,2470,3901
|
|
20240226,115500,9569382070,2480,2475,2480,2475,3750
|
|
20240226,115400,9560090280,2475,2475,2475,2475,2252
|
|
20240226,115300,9554516580,2475,2475,2475,2470,1344
|
|
20240226,115200,9551190635,2475,2480,2480,2475,2943
|
|
20240226,115100,9543903745,2480,2480,2480,2480,290
|
|
20240226,115000,9543184545,2480,2480,2480,2475,5963
|
|
20240226,114900,9528399920,2475,2475,2475,2470,15469
|
|
20240226,114800,9490126145,2475,2470,2475,2470,15579
|
|
20240226,114700,9451569285,2475,2480,2480,2470,7716
|
|
20240226,114600,9432477145,2475,2485,2485,2475,8504
|
|
20240226,114500,9411422935,2480,2490,2490,2475,17832
|
|
20240226,114400,9367179740,2485,2490,2490,2485,7965
|
|
20240226,114300,9347368770,2485,2485,2490,2485,16335
|
|
20240226,114200,9306760405,2490,2485,2490,2485,5931
|
|
20240226,114100,9292004960,2485,2480,2490,2480,18290
|
|
20240226,114000,9246563690,2480,2480,2480,2475,20041
|
|
20240226,113900,9196873435,2475,2480,2480,2475,8532
|
|
20240226,113800,9175740595,2480,2480,2480,2480,6842
|
|
20240226,113700,9158772435,2480,2480,2480,2475,168
|
|
20240226,113600,9158356400,2475,2470,2480,2470,10351
|
|
20240226,113500,9132745740,2470,2475,2475,2470,10340
|
|
20240226,113400,9107180525,2475,2475,2475,2475,1002
|
|
20240226,113300,9104700575,2475,2475,2475,2475,2902
|
|
20240226,113200,9097518125,2475,2475,2475,2470,4276
|
|
20240226,113100,9086944635,2475,2475,2475,2475,2487
|
|
20240226,113000,9080789310,2475,2470,2475,2470,408
|
|
20240226,112900,9079781540,2470,2475,2475,2470,760
|
|
20240226,112800,9077904265,2470,2475,2475,2470,2896
|
|
20240226,112700,9070738485,2475,2475,2475,2470,12634
|
|
20240226,112600,9039469440,2475,2475,2480,2475,6320
|
|
20240226,112500,9023827340,2480,2475,2480,2475,10548
|
|
20240226,112400,8997721015,2470,2475,2475,2470,5265
|
|
20240226,112300,8984692670,2470,2475,2475,2470,1597
|
|
20240226,112200,8980742320,2470,2475,2475,2470,6311
|
|
20240226,112100,8965123275,2475,2480,2480,2470,5241
|
|
20240226,112000,8952151685,2480,2475,2480,2475,7406
|
|
20240226,111900,8933813770,2475,2470,2475,2470,1820
|
|
20240226,111800,8929317800,2470,2470,2475,2470,14795
|
|
20240226,111700,8892707760,2475,2470,2475,2470,13583
|
|
20240226,111600,8859091375,2470,2475,2480,2470,8278
|
|
20240226,111500,8838593770,2480,2480,2480,2470,4858
|
|
20240226,111400,8826563355,2475,2475,2480,2470,16856
|
|
20240226,111300,8784859365,2480,2470,2480,2470,21405
|
|
20240226,111200,8731865670,2475,2465,2475,2465,20981
|
|
20240226,111100,8680047800,2470,2460,2470,2460,19094
|
|
20240226,111000,8632980460,2465,2460,2465,2460,3433
|
|
20240226,110900,8624527760,2460,2460,2465,2460,2148
|
|
20240226,110800,8619243145,2460,2460,2465,2460,2925
|
|
20240226,110700,8612047640,2460,2460,2460,2455,9583
|
|
20240226,110600,8588478460,2460,2455,2460,2455,2747
|
|
20240226,110500,8581726795,2455,2455,2455,2450,4838
|
|
20240226,110400,8569855095,2455,2450,2455,2450,2445
|
|
20240226,110300,8563857960,2455,2455,2455,2450,3428
|
|
20240226,110200,8555442235,2455,2450,2455,2450,466
|
|
20240226,110100,8554300500,2450,2450,2450,2450,1295
|
|
20240226,110000,8551127750,2450,2450,2455,2450,11580
|
|
20240226,105900,8522756745,2450,2455,2460,2450,2468
|
|
20240226,105800,8516704445,2455,2455,2460,2455,3068
|
|
20240226,105700,8509165520,2455,2460,2460,2455,827
|
|
20240226,105600,8507131440,2460,2455,2460,2455,3182
|
|
20240226,105500,8499307745,2455,2450,2455,2450,5053
|
|
20240226,105400,8486913810,2450,2455,2455,2450,480
|
|
20240226,105300,8485735635,2455,2450,2455,2450,4777
|
|
20240226,105200,8474031980,2450,2450,2450,2445,6987
|
|
20240226,105100,8456916610,2450,2450,2455,2450,2177
|
|
20240226,105000,8451582395,2450,2450,2455,2450,876
|
|
20240226,104900,8449433740,2450,2455,2460,2450,11901
|
|
20240226,104800,8420239250,2460,2455,2460,2455,3665
|
|
20240226,104700,8411239410,2455,2460,2460,2455,1246
|
|
20240226,104600,8408175005,2460,2460,2465,2460,4155
|
|
20240226,104500,8397946865,2455,2450,2460,2450,54062
|
|
20240226,104400,8265039790,2450,2450,2455,2450,3114
|
|
20240226,104300,8257410465,2450,2450,2455,2450,3305
|
|
20240226,104200,8249309690,2450,2455,2455,2450,22935
|
|
20240226,104100,8193118930,2450,2450,2455,2450,2317
|
|
20240226,104000,8187441045,2450,2455,2455,2450,2667
|
|
20240226,103900,8180899085,2455,2455,2455,2450,1526
|
|
20240226,103800,8177158570,2450,2455,2455,2450,3280
|
|
20240226,103700,8169117315,2455,2455,2455,2450,5380
|
|
20240226,103600,8155922035,2455,2455,2455,2450,9291
|
|
20240226,103500,8133150225,2455,2450,2455,2450,3288
|
|
20240226,103400,8125084460,2450,2450,2455,2450,861
|
|
20240226,103300,8122975005,2450,2455,2460,2450,6615
|
|
20240226,103200,8106745000,2455,2455,2460,2455,7588
|
|
20240226,103100,8088096160,2455,2455,2455,2450,5244
|
|
20240226,103000,8075223640,2455,2455,2460,2450,6152
|
|
20240226,102900,8060121385,2460,2455,2460,2450,19276
|
|
20240226,102800,8012804225,2450,2440,2450,2440,12654
|
|
20240226,102700,7981807050,2440,2445,2450,2440,9593
|
|
20240226,102600,7958372315,2445,2450,2450,2445,3344
|
|
20240226,102500,7950196065,2450,2445,2450,2445,6463
|
|
20240226,102400,7934378535,2445,2450,2450,2445,3254
|
|
20240226,102300,7926421980,2445,2445,2450,2445,5411
|
|
20240226,102200,7913187460,2445,2450,2450,2445,12443
|
|
20240226,102100,7882712575,2450,2460,2460,2450,16876
|
|
20240226,102000,7841297750,2460,2455,2460,2450,8643
|
|
20240226,101900,7820076525,2450,2450,2455,2450,22553
|
|
20240226,101800,7764747455,2450,2435,2450,2435,16010
|
|
20240226,101700,7725612625,2435,2430,2435,2430,23609
|
|
20240226,101600,7668163980,2430,2430,2430,2425,18260
|
|
20240226,101500,7623800335,2430,2425,2430,2425,1543
|
|
20240226,101400,7620058405,2425,2420,2425,2415,17392
|
|
20240226,101300,7577949555,2415,2415,2420,2415,2703
|
|
20240226,101200,7571421300,2415,2415,2420,2415,9265
|
|
20240226,101100,7549045990,2415,2415,2420,2415,1770
|
|
20240226,101000,7544768845,2415,2430,2430,2390,75514
|
|
20240226,100900,7363189080,2430,2430,2430,2420,3976
|
|
20240226,100800,7353546405,2430,2420,2430,2415,3339
|
|
20240226,100700,7345466160,2415,2425,2425,2415,12373
|
|
20240226,100600,7315534815,2425,2425,2430,2420,22387
|
|
20240226,100500,7261244985,2420,2420,2420,2415,16671
|
|
20240226,100400,7220946840,2420,2425,2425,2415,13947
|
|
20240226,100300,7187231805,2425,2420,2425,2420,8360
|
|
20240226,100200,7166992600,2420,2425,2425,2415,11192
|
|
20240226,100100,7139895875,2425,2420,2425,2420,14224
|
|
20240226,100000,7105464820,2425,2420,2430,2420,34169
|
|
20240226,095900,7022717595,2425,2435,2435,2420,15621
|
|
20240226,095800,6984855005,2435,2435,2435,2430,20121
|
|
20240226,095700,6935910830,2435,2430,2435,2425,10857
|
|
20240226,095600,6909522895,2430,2435,2440,2430,18796
|
|
20240226,095500,6863791530,2440,2440,2445,2435,25218
|
|
20240226,095400,6802263185,2440,2445,2445,2440,15761
|
|
20240226,095300,6763783410,2450,2450,2450,2445,12376
|
|
20240226,095200,6733489120,2450,2455,2455,2440,19116
|
|
20240226,095100,6686676745,2455,2455,2460,2450,16939
|
|
20240226,095000,6645096175,2450,2460,2465,2450,27449
|
|
20240226,094900,6577619195,2460,2455,2460,2450,5129
|
|
20240226,094800,6565012475,2455,2450,2455,2450,17195
|
|
20240226,094700,6522831855,2450,2450,2450,2445,16764
|
|
20240226,094600,6481760085,2450,2440,2450,2440,14873
|
|
20240226,094500,6445392810,2440,2440,2440,2430,22511
|
|
20240226,094400,6390489485,2430,2440,2440,2430,7818
|
|
20240226,094300,6371479570,2440,2445,2450,2435,20763
|
|
20240226,094200,6320794430,2445,2450,2450,2445,5727
|
|
20240226,094100,6306777615,2450,2455,2455,2445,27033
|
|
20240226,094000,6240535885,2455,2450,2455,2445,15617
|
|
20240226,093900,6202266625,2450,2450,2450,2445,10031
|
|
20240226,093800,6177697200,2445,2445,2445,2440,22900
|
|
20240226,093700,6121724375,2445,2445,2445,2440,25602
|
|
20240226,093600,6059178005,2445,2450,2450,2440,18505
|
|
20240226,093500,6013913285,2445,2435,2450,2435,25396
|
|
20240226,093400,5951844600,2435,2430,2435,2420,30089
|
|
20240226,093300,5878783875,2430,2430,2430,2420,16580
|
|
20240226,093200,5838570055,2430,2440,2440,2425,40270
|
|
20240226,093100,5740562340,2440,2425,2440,2425,34876
|
|
20240226,093000,5655783300,2425,2430,2430,2420,29286
|
|
20240226,092900,5584750465,2425,2405,2430,2405,26319
|
|
20240226,092800,5521232155,2400,2395,2405,2395,29541
|
|
20240226,092700,5450326630,2395,2385,2395,2380,17546
|
|
20240226,092600,5408366600,2390,2390,2390,2375,35645
|
|
20240226,092500,5323420490,2385,2390,2390,2380,6852
|
|
20240226,092400,5307059090,2385,2380,2385,2375,23140
|
|
20240226,092300,5251925905,2380,2380,2385,2375,41291
|
|
20240226,092200,5153678915,2380,2380,2380,2370,54728
|
|
20240226,092100,5023668765,2380,2375,2390,2375,106803
|
|
20240226,092000,4769805335,2375,2395,2395,2365,78904
|
|
20240226,091900,4582389385,2395,2370,2395,2360,112538
|
|
20240226,091800,4315689625,2380,2395,2395,2370,179880
|
|
20240226,091700,3887940490,2395,2380,2395,2380,30924
|
|
20240226,091600,3814128910,2380,2385,2385,2375,35847
|
|
20240226,091500,3728810290,2380,2385,2390,2375,72196
|
|
20240226,091400,3556944075,2390,2390,2395,2380,138405
|
|
20240226,091300,3226797775,2390,2405,2405,2390,97749
|
|
20240226,091200,2992528945,2400,2410,2410,2400,70051
|
|
20240226,091100,2824081820,2405,2410,2410,2405,15649
|
|
20240226,091000,2786422110,2410,2410,2410,2400,16255
|
|
20240226,090900,2747326085,2405,2405,2410,2400,49949
|
|
20240226,090800,2627321485,2405,2400,2405,2400,35646
|
|
20240226,090700,2541691075,2405,2415,2415,2400,45855
|
|
20240226,090600,2431412200,2410,2415,2425,2405,28994
|
|
20240226,090500,2361467510,2410,2420,2425,2405,78478
|
|
20240226,090400,2172050790,2420,2410,2420,2410,39319
|
|
20240226,090300,2077030550,2410,2405,2415,2405,30884
|
|
20240226,090200,2002614715,2405,2400,2415,2385,192399
|
|
20240226,090100,1541731450,2400,2440,2440,2400,233351
|
|
20240226,090000,978035820,2435,2430,2470,2430,398323
|