598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,185500,31381462270,19170,19170,19170,19170,62748
|
|
20240226,185400,31381462270,19170,19170,19170,19170,0
|
|
20240226,185300,31381462270,19170,19170,19170,19170,0
|
|
20240226,185200,31381462270,19170,19170,19170,19170,0
|
|
20240226,185100,31381462270,19170,19170,19170,19170,0
|
|
20240226,185000,31381462270,19170,19170,19170,19170,0
|
|
20240226,184900,31381462270,19170,19170,19170,19170,0
|
|
20240226,184800,31381462270,19170,19170,19170,19170,0
|
|
20240226,184700,31381462270,19170,19170,19170,19170,0
|
|
20240226,184600,31381462270,19170,19170,19170,19170,0
|
|
20240226,184500,31381462270,19170,19170,19170,19170,0
|
|
20240226,184400,31381462270,19170,19170,19170,19170,0
|
|
20240226,184300,31381462270,19170,19170,19170,19170,0
|
|
20240226,184200,31381462270,19170,19170,19170,19170,0
|
|
20240226,184100,31381462270,19170,19170,19170,19170,0
|
|
20240226,184000,31381462270,19170,19170,19170,19170,0
|
|
20240226,183900,31381462270,19170,19170,19170,19170,0
|
|
20240226,183800,31381462270,19170,19170,19170,19170,0
|
|
20240226,183700,31381462270,19170,19170,19170,19170,0
|
|
20240226,183600,31381462270,19170,19170,19170,19170,0
|
|
20240226,183500,31381462270,19170,19170,19170,19170,0
|
|
20240226,183400,31381462270,19170,19170,19170,19170,0
|
|
20240226,183300,31381462270,19170,19170,19170,19170,0
|
|
20240226,183200,31381462270,19170,19170,19170,19170,0
|
|
20240226,183100,31381462270,19170,19170,19170,19170,0
|
|
20240226,183000,31381462270,19170,19170,19170,19170,0
|
|
20240226,182900,31381462270,19170,19170,19170,19170,0
|
|
20240226,182800,31381462270,19170,19170,19170,19170,0
|
|
20240226,182700,31381462270,19170,19170,19170,19170,0
|
|
20240226,182600,31381462270,19170,19170,19170,19170,0
|
|
20240226,182500,31381462270,19170,19170,19170,19170,62748
|
|
20240226,182400,31381462270,19170,19170,19170,19170,0
|
|
20240226,182300,31381462270,19170,19170,19170,19170,0
|
|
20240226,182200,31381462270,19170,19170,19170,19170,0
|
|
20240226,182100,31381462270,19170,19170,19170,19170,0
|
|
20240226,182000,31381462270,19170,19170,19170,19170,0
|
|
20240226,181900,31381462270,19170,19170,19170,19170,0
|
|
20240226,181800,31381462270,19170,19170,19170,19170,0
|
|
20240226,181700,31381462270,19170,19170,19170,19170,0
|
|
20240226,181600,31381462270,19170,19170,19170,19170,0
|
|
20240226,181500,31381462270,19170,19170,19170,19170,0
|
|
20240226,181400,31381462270,19170,19170,19170,19170,0
|
|
20240226,181300,31381462270,19170,19170,19170,19170,0
|
|
20240226,181200,31381462270,19170,19170,19170,19170,0
|
|
20240226,181100,31381462270,19170,19170,19170,19170,0
|
|
20240226,181000,31381462270,19170,19170,19170,19170,0
|
|
20240226,180900,31381462270,19170,19170,19170,19170,0
|
|
20240226,180800,31381462270,19170,19170,19170,19170,0
|
|
20240226,180700,31381462270,19170,19170,19170,19170,0
|
|
20240226,180600,31381462270,19170,19170,19170,19170,0
|
|
20240226,180500,31381462270,19170,19170,19170,19170,0
|
|
20240226,180400,31381462270,19170,19170,19170,19170,0
|
|
20240226,180300,31381462270,19170,19170,19170,19170,0
|
|
20240226,180200,31381462270,19170,19170,19170,19170,0
|
|
20240226,180100,31381462270,19170,19170,19170,19170,0
|
|
20240226,180000,31381462270,19170,19170,19170,19170,0
|
|
20240226,175900,31381462270,19170,19170,19170,19170,0
|
|
20240226,175800,31381462270,19170,19170,19170,19170,0
|
|
20240226,175700,31381462270,19170,19170,19170,19170,0
|
|
20240226,175600,31381462270,19170,19170,19170,19170,0
|
|
20240226,175500,31381462270,19170,19170,19170,19170,62748
|
|
20240226,175400,31381462270,19170,19170,19170,19170,0
|
|
20240226,175300,31381462270,19170,19170,19170,19170,0
|
|
20240226,175200,31381462270,19170,19170,19170,19170,0
|
|
20240226,175100,31381462270,19170,19170,19170,19170,0
|
|
20240226,175000,31381462270,19170,19170,19170,19170,0
|
|
20240226,174900,31381462270,19170,19170,19170,19170,0
|
|
20240226,174800,31381462270,19170,19170,19170,19170,0
|
|
20240226,174700,31381462270,19170,19170,19170,19170,0
|
|
20240226,174600,31381462270,19170,19170,19170,19170,0
|
|
20240226,174500,31381462270,19170,19170,19170,19170,0
|
|
20240226,174400,31381462270,19170,19170,19170,19170,0
|
|
20240226,174300,31381462270,19170,19170,19170,19170,0
|
|
20240226,174200,31381462270,19170,19170,19170,19170,0
|
|
20240226,174100,31381462270,19170,19170,19170,19170,0
|
|
20240226,174000,31381462270,19170,19170,19170,19170,0
|
|
20240226,173900,31381462270,19170,19170,19170,19170,0
|
|
20240226,173800,31381462270,19170,19170,19170,19170,0
|
|
20240226,173700,31381462270,19170,19170,19170,19170,0
|
|
20240226,173600,31381462270,19170,19170,19170,19170,0
|
|
20240226,173500,31381462270,19170,19170,19170,19170,0
|
|
20240226,173400,31381462270,19170,19170,19170,19170,0
|
|
20240226,173300,31381462270,19170,19170,19170,19170,0
|
|
20240226,173200,31381462270,19170,19170,19170,19170,0
|
|
20240226,173100,31381462270,19170,19170,19170,19170,0
|
|
20240226,173000,31381462270,19170,19170,19170,19170,0
|
|
20240226,172900,31381462270,19170,19170,19170,19170,0
|
|
20240226,172800,31381462270,19170,19170,19170,19170,0
|
|
20240226,172700,31381462270,19170,19170,19170,19170,0
|
|
20240226,172600,31381462270,19170,19170,19170,19170,0
|
|
20240226,172500,31381462270,19170,19170,19170,19170,62748
|
|
20240226,172400,31381462270,19170,19170,19170,19170,0
|
|
20240226,172300,31381462270,19170,19170,19170,19170,0
|
|
20240226,172200,31381462270,19170,19170,19170,19170,0
|
|
20240226,172100,31381462270,19170,19170,19170,19170,0
|
|
20240226,172000,31381462270,19170,19170,19170,19170,0
|
|
20240226,171900,31381462270,19170,19170,19170,19170,0
|
|
20240226,171800,31381462270,19170,19170,19170,19170,0
|
|
20240226,171700,31381462270,19170,19170,19170,19170,0
|
|
20240226,171600,31381462270,19170,19170,19170,19170,0
|
|
20240226,171500,31381462270,19170,19170,19170,19170,0
|
|
20240226,171400,31381462270,19170,19170,19170,19170,0
|
|
20240226,171300,31381462270,19170,19170,19170,19170,0
|
|
20240226,171200,31381462270,19170,19170,19170,19170,0
|
|
20240226,171100,31381462270,19170,19170,19170,19170,0
|
|
20240226,171000,31381462270,19170,19170,19170,19170,0
|
|
20240226,170900,31381462270,19170,19170,19170,19170,0
|
|
20240226,170800,31381462270,19170,19170,19170,19170,0
|
|
20240226,170700,31381462270,19170,19170,19170,19170,0
|
|
20240226,170600,31381462270,19170,19170,19170,19170,0
|
|
20240226,170500,31381462270,19170,19170,19170,19170,0
|
|
20240226,170400,31381462270,19170,19170,19170,19170,0
|
|
20240226,170300,31381462270,19170,19170,19170,19170,0
|
|
20240226,170200,31381462270,19170,19170,19170,19170,0
|
|
20240226,170100,31381462270,19170,19170,19170,19170,0
|
|
20240226,170000,31381462270,19170,19170,19170,19170,0
|
|
20240226,165900,31381462270,19170,19170,19170,19170,0
|
|
20240226,165800,31381462270,19170,19170,19170,19170,0
|
|
20240226,165700,31381462270,19170,19170,19170,19170,0
|
|
20240226,165600,31381462270,19170,19170,19170,19170,0
|
|
20240226,165500,31381462270,19170,19170,19170,19170,62748
|
|
20240226,165400,31381462270,19170,19170,19170,19170,0
|
|
20240226,165300,31381462270,19170,19170,19170,19170,0
|
|
20240226,165200,31381462270,19170,19170,19170,19170,0
|
|
20240226,165100,31381462270,19170,19170,19170,19170,0
|
|
20240226,165000,31381462270,19170,19170,19170,19170,0
|
|
20240226,164900,31381462270,19170,19170,19170,19170,0
|
|
20240226,164800,31381462270,19170,19170,19170,19170,0
|
|
20240226,164700,31381462270,19170,19170,19170,19170,0
|
|
20240226,164600,31381462270,19170,19170,19170,19170,0
|
|
20240226,164500,31381462270,19170,19170,19170,19170,0
|
|
20240226,164400,31381462270,19170,19170,19170,19170,0
|
|
20240226,164300,31381462270,19170,19170,19170,19170,0
|
|
20240226,164200,31381462270,19170,19170,19170,19170,0
|
|
20240226,164100,31381462270,19170,19170,19170,19170,0
|
|
20240226,164000,31381462270,19170,19170,19170,19170,0
|
|
20240226,163900,31381462270,19170,19170,19170,19170,0
|
|
20240226,163800,31381462270,19170,19170,19170,19170,0
|
|
20240226,163700,31381462270,19170,19170,19170,19170,0
|
|
20240226,163600,31381462270,19170,19170,19170,19170,0
|
|
20240226,163500,31381462270,19170,19170,19170,19170,0
|
|
20240226,163400,31381462270,19170,19170,19170,19170,0
|
|
20240226,163300,31381462270,19170,19170,19170,19170,0
|
|
20240226,163200,31381462270,19170,19170,19170,19170,0
|
|
20240226,163100,31381462270,19170,19170,19170,19170,0
|
|
20240226,163000,31381462270,19170,19170,19170,19170,0
|
|
20240226,162900,31381462270,19170,19170,19170,19170,0
|
|
20240226,162800,31381462270,19170,19170,19170,19170,0
|
|
20240226,162700,31381462270,19170,19170,19170,19170,0
|
|
20240226,162600,31381462270,19170,19170,19170,19170,0
|
|
20240226,162500,31381462270,19170,19170,19170,19170,62748
|
|
20240226,162400,31381462270,19170,19170,19170,19170,0
|
|
20240226,162300,31381462270,19170,19170,19170,19170,0
|
|
20240226,162200,31381462270,19170,19170,19170,19170,0
|
|
20240226,162100,31381462270,19170,19170,19170,19170,0
|
|
20240226,162000,31381462270,19170,19170,19170,19170,0
|
|
20240226,161900,31381462270,19170,19170,19170,19170,0
|
|
20240226,161800,31381462270,19170,19170,19170,19170,0
|
|
20240226,161700,31381462270,19170,19170,19170,19170,0
|
|
20240226,161600,31381462270,19170,19170,19170,19170,0
|
|
20240226,161500,31381462270,19170,19170,19170,19170,0
|
|
20240226,161400,31381462270,19170,19170,19170,19170,0
|
|
20240226,161300,31381462270,19170,19170,19170,19170,0
|
|
20240226,161200,31381462270,19170,19170,19170,19170,0
|
|
20240226,161100,31381462270,19170,19170,19170,19170,0
|
|
20240226,161000,31381462270,19170,19170,19170,19170,0
|
|
20240226,160900,31381462270,19170,19170,19170,19170,0
|
|
20240226,160800,31381462270,19170,19170,19170,19170,0
|
|
20240226,160700,31381462270,19170,19170,19170,19170,0
|
|
20240226,160600,31381462270,19170,19170,19170,19170,0
|
|
20240226,160500,31381462270,19170,19170,19170,19170,0
|
|
20240226,160400,31381462270,19170,19170,19170,19170,0
|
|
20240226,160300,31381462270,19170,19170,19170,19170,0
|
|
20240226,160200,31381462270,19170,19170,19170,19170,0
|
|
20240226,160100,31381462270,19170,19170,19170,19170,0
|
|
20240226,160000,31381462270,19170,19170,19170,19170,0
|
|
20240226,155900,31381462270,19170,19170,19170,19170,0
|
|
20240226,155800,31381462270,19170,19170,19170,19170,0
|
|
20240226,155700,31381462270,19170,19170,19170,19170,0
|
|
20240226,155600,31381462270,19170,19170,19170,19170,0
|
|
20240226,155500,31381462270,19170,19170,19170,19170,62748
|
|
20240226,155400,31381462270,19170,19170,19170,19170,0
|
|
20240226,155300,31381462270,19170,19170,19170,19170,0
|
|
20240226,155200,31381462270,19170,19170,19170,19170,0
|
|
20240226,155100,31381462270,19170,19170,19170,19170,0
|
|
20240226,155000,31381462270,19170,19170,19170,19170,0
|
|
20240226,154900,31381462270,19170,19170,19170,19170,0
|
|
20240226,154800,31381462270,19170,19170,19170,19170,0
|
|
20240226,154700,31381462270,19170,19170,19170,19170,0
|
|
20240226,154600,31381462270,19170,19170,19170,19170,0
|
|
20240226,154500,31381462270,19170,19170,19170,19170,0
|
|
20240226,154400,31381462270,19170,19170,19170,19170,0
|
|
20240226,154300,31381462270,19170,19170,19170,19170,0
|
|
20240226,154200,31381462270,19170,19170,19170,19170,0
|
|
20240226,154100,31381462270,19170,19170,19170,19170,0
|
|
20240226,154000,31381462270,19170,19170,19170,19170,0
|
|
20240226,153900,31381462270,19170,19170,19170,19170,0
|
|
20240226,153800,31381462270,19170,19170,19170,19170,0
|
|
20240226,153700,31381462270,19170,19170,19170,19170,0
|
|
20240226,153600,31381462270,19170,19170,19170,19170,0
|
|
20240226,153500,31381462270,19170,19170,19170,19170,0
|
|
20240226,153400,31381462270,19170,19170,19170,19170,0
|
|
20240226,153300,31381462270,19170,19170,19170,19170,0
|
|
20240226,153200,31381462270,19170,19170,19170,19170,0
|
|
20240226,153100,31381462270,19170,19170,19170,19170,0
|
|
20240226,153000,31381462270,19170,19170,19170,19170,62748
|
|
20240226,152900,30178583110,19220,19220,19220,19220,0
|
|
20240226,152800,30178583110,19220,19220,19220,19220,0
|
|
20240226,152700,30178583110,19220,19220,19220,19220,0
|
|
20240226,152600,30178583110,19220,19220,19220,19220,0
|
|
20240226,152500,30178583110,19220,19220,19220,19220,0
|
|
20240226,152400,30178583110,19220,19220,19220,19220,0
|
|
20240226,152300,30178583110,19220,19220,19220,19220,0
|
|
20240226,152200,30178583110,19220,19220,19220,19220,0
|
|
20240226,152100,30178583110,19220,19220,19220,19220,0
|
|
20240226,152000,30178583110,19220,19220,19220,19220,0
|
|
20240226,151900,30178583110,19220,19190,19230,19190,4789
|
|
20240226,151800,30086566470,19190,19160,19190,19150,5970
|
|
20240226,151700,29972120000,19160,19150,19160,19140,9007
|
|
20240226,151600,29799624110,19150,19160,19170,19140,6106
|
|
20240226,151500,29682673960,19160,19210,19210,19160,19960
|
|
20240226,151400,29299818720,19210,19220,19230,19200,8866
|
|
20240226,151300,29129428310,19230,19230,19230,19220,1687
|
|
20240226,151200,29096991500,19230,19230,19240,19220,20801
|
|
20240226,151100,28697006120,19230,19240,19240,19230,3291
|
|
20240226,151000,28633695800,19230,19230,19240,19230,3901
|
|
20240226,150900,28558641450,19230,19240,19240,19230,3308
|
|
20240226,150800,28495001750,19230,19230,19240,19230,1863
|
|
20240226,150700,28459160100,19230,19240,19240,19230,2890
|
|
20240226,150600,28403556880,19240,19240,19240,19230,1183
|
|
20240226,150500,28380797120,19240,19230,19240,19220,6497
|
|
20240226,150400,28255831490,19230,19230,19230,19220,3352
|
|
20240226,150300,28191377690,19230,19220,19230,19220,2310
|
|
20240226,150200,28146962970,19230,19230,19230,19220,1617
|
|
20240226,150100,28115871050,19230,19230,19230,19220,950
|
|
20240226,150000,28097605940,19230,19220,19230,19220,4184
|
|
20240226,145900,28017162350,19230,19240,19240,19220,4368
|
|
20240226,145800,27933158000,19240,19240,19240,19220,7768
|
|
20240226,145700,27783777000,19240,19220,19240,19220,2085
|
|
20240226,145600,27743671920,19240,19230,19240,19220,7978
|
|
20240226,145500,27590250650,19240,19250,19250,19230,4787
|
|
20240226,145400,27498143360,19250,19240,19250,19230,15004
|
|
20240226,145300,27209371220,19240,19240,19240,19230,3135
|
|
20240226,145200,27149057340,19240,19230,19240,19220,10814
|
|
20240226,145100,26941085440,19240,19240,19240,19230,1819
|
|
20240226,145000,26906095100,19240,19240,19240,19230,2040
|
|
20240226,144900,26866853040,19240,19250,19260,19230,5640
|
|
20240226,144800,26758291910,19260,19260,19260,19250,1734
|
|
20240226,144700,26724901500,19260,19250,19260,19240,1453
|
|
20240226,144600,26696924940,19250,19250,19270,19250,7518
|
|
20240226,144500,26552120960,19250,19290,19290,19240,14228
|
|
20240226,144400,26278024620,19290,19280,19290,19280,6124
|
|
20240226,144300,26159892830,19280,19280,19290,19280,3770
|
|
20240226,144200,26087174660,19280,19270,19280,19270,1946
|
|
20240226,144100,26049658570,19280,19270,19280,19270,5648
|
|
20240226,144000,25940821270,19260,19270,19270,19260,1325
|
|
20240226,143900,25915289600,19270,19270,19280,19260,3659
|
|
20240226,143800,25844774520,19270,19290,19290,19260,6669
|
|
20240226,143700,25716229560,19290,19280,19290,19280,1456
|
|
20240226,143600,25688143500,19290,19290,19290,19280,1187
|
|
20240226,143500,25665249140,19290,19310,19310,19280,5578
|
|
20240226,143400,25557594800,19300,19320,19320,19300,4583
|
|
20240226,143300,25469093330,19320,19310,19320,19310,2649
|
|
20240226,143200,25417917140,19310,19320,19320,19310,1664
|
|
20240226,143100,25385769210,19320,19310,19320,19310,1897
|
|
20240226,143000,25349129420,19310,19310,19320,19310,1893
|
|
20240226,142900,25312564700,19310,19350,19350,19310,15042
|
|
20240226,142800,25021804180,19340,19350,19350,19340,4405
|
|
20240226,142700,24936569790,19350,19350,19350,19340,2226
|
|
20240226,142600,24893503670,19340,19350,19350,19340,1279
|
|
20240226,142500,24868755040,19350,19350,19350,19340,2315
|
|
20240226,142400,24823960170,19350,19350,19350,19340,3011
|
|
20240226,142300,24765699430,19340,19340,19350,19340,3309
|
|
20240226,142200,24701695020,19350,19340,19350,19340,3026
|
|
20240226,142100,24643154990,19340,19350,19350,19340,2559
|
|
20240226,142000,24593640330,19350,19340,19350,19340,1365
|
|
20240226,141900,24567229630,19350,19340,19350,19340,1644
|
|
20240226,141800,24535424050,19340,19340,19340,19330,2868
|
|
20240226,141700,24479957580,19340,19330,19340,19330,2675
|
|
20240226,141600,24428236960,19340,19340,19340,19330,2251
|
|
20240226,141500,24384707570,19330,19340,19340,19330,1748
|
|
20240226,141400,24350901400,19340,19340,19340,19330,980
|
|
20240226,141300,24331949430,19340,19330,19340,19320,1585
|
|
20240226,141200,24301308040,19330,19330,19330,19320,400
|
|
20240226,141100,24293577460,19320,19330,19330,19320,643
|
|
20240226,141000,24281148700,19330,19330,19330,19320,8552
|
|
20240226,140900,24115838730,19340,19340,19340,19330,1090
|
|
20240226,140800,24094758280,19330,19340,19340,19330,1336
|
|
20240226,140700,24068927160,19340,19340,19340,19330,1654
|
|
20240226,140600,24036939350,19340,19330,19340,19330,896
|
|
20240226,140500,24019613260,19330,19340,19340,19330,953
|
|
20240226,140400,24001185950,19340,19340,19340,19330,2919
|
|
20240226,140300,23944749590,19340,19320,19340,19320,1157
|
|
20240226,140200,23922385180,19320,19350,19350,19320,8928
|
|
20240226,140100,23749757970,19350,19350,19360,19340,4762
|
|
20240226,140000,23657630120,19360,19350,19360,19350,5746
|
|
20240226,135900,23546403960,19360,19360,19360,19350,2460
|
|
20240226,135800,23498779410,19360,19360,19360,19350,837
|
|
20240226,135700,23482575340,19360,19360,19360,19340,12255
|
|
20240226,135600,23245439360,19360,19350,19360,19350,2191
|
|
20240226,135500,23203024620,19360,19350,19360,19350,3855
|
|
20240226,135400,23128420630,19350,19350,19360,19350,1748
|
|
20240226,135300,23094587760,19350,19350,19350,19340,2189
|
|
20240226,135200,23052230950,19340,19360,19360,19340,4664
|
|
20240226,135100,22961977270,19360,19340,19360,19340,1531
|
|
20240226,135000,22932340600,19350,19350,19350,19340,2475
|
|
20240226,134900,22884455480,19350,19350,19350,19340,1482
|
|
20240226,134800,22855778920,19350,19350,19350,19340,2492
|
|
20240226,134700,22807559390,19350,19350,19350,19340,696
|
|
20240226,134600,22794094530,19340,19340,19350,19340,1163
|
|
20240226,134500,22771594510,19340,19350,19350,19340,1258
|
|
20240226,134400,22747252360,19340,19340,19360,19340,5190
|
|
20240226,134300,22646814740,19350,19350,19360,19350,5410
|
|
20240226,134200,22542125850,19360,19350,19360,19350,3785
|
|
20240226,134100,22468873150,19360,19360,19360,19350,1802
|
|
20240226,134000,22433999060,19360,19360,19370,19350,2211
|
|
20240226,133900,22391194450,19360,19360,19370,19350,3996
|
|
20240226,133800,22313850790,19370,19360,19380,19360,29935
|
|
20240226,133700,21734181370,19360,19350,19360,19340,6152
|
|
20240226,133600,21615139560,19350,19360,19360,19340,6747
|
|
20240226,133500,21484583240,19350,19350,19360,19340,1531
|
|
20240226,133400,21454957620,19350,19360,19360,19340,3445
|
|
20240226,133300,21388298380,19360,19350,19360,19350,1489
|
|
20240226,133200,21359478330,19350,19350,19360,19350,3321
|
|
20240226,133100,21295207880,19350,19360,19360,19350,2908
|
|
20240226,133000,21238924800,19350,19360,19360,19350,3465
|
|
20240226,132900,21171871590,19360,19350,19360,19350,1086
|
|
20240226,132800,21150848560,19360,19360,19360,19350,2628
|
|
20240226,132700,21099976930,19360,19350,19360,19350,533
|
|
20240226,132600,21089658560,19360,19360,19360,19350,3550
|
|
20240226,132500,21020943710,19360,19350,19360,19350,6284
|
|
20240226,132400,20899288880,19350,19340,19360,19340,3986
|
|
20240226,132300,20822160610,19350,19340,19360,19340,7311
|
|
20240226,132200,20680689380,19340,19340,19350,19340,652
|
|
20240226,132100,20668076300,19340,19330,19350,19330,1965
|
|
20240226,132000,20630073530,19340,19340,19340,19330,2307
|
|
20240226,131900,20585462740,19330,19340,19340,19330,1089
|
|
20240226,131800,20564408030,19340,19340,19340,19330,1826
|
|
20240226,131700,20529106430,19340,19310,19340,19310,1892
|
|
20240226,131600,20492541170,19300,19290,19310,19290,11966
|
|
20240226,131500,20261599330,19290,19300,19300,19280,2761
|
|
20240226,131400,20208328650,19300,19340,19340,19260,11176
|
|
20240226,131300,19992570900,19340,19340,19350,19340,2965
|
|
20240226,131200,19935218950,19340,19330,19350,19330,5078
|
|
20240226,131100,19837019100,19330,19290,19330,19280,15174
|
|
20240226,131000,19544206920,19290,19280,19290,19270,1817
|
|
20240226,130900,19509164090,19290,19280,19290,19280,4502
|
|
20240226,130800,19422357790,19280,19280,19290,19270,1473
|
|
20240226,130700,19393955880,19280,19270,19280,19270,806
|
|
20240226,130600,19378416560,19270,19290,19290,19270,4434
|
|
20240226,130500,19292923930,19290,19270,19290,19260,2924
|
|
20240226,130400,19236552880,19270,19260,19270,19260,2089
|
|
20240226,130300,19196298110,19270,19260,19270,19260,2062
|
|
20240226,130200,19156564640,19270,19250,19270,19250,2589
|
|
20240226,130100,19106698480,19250,19250,19260,19250,1445
|
|
20240226,130000,19078868560,19250,19250,19260,19240,816
|
|
20240226,125900,19063162830,19250,19240,19250,19240,1839
|
|
20240226,125800,19027777090,19240,19260,19260,19230,6539
|
|
20240226,125700,18901925640,19260,19260,19260,19250,4087
|
|
20240226,125600,18823210130,19250,19240,19260,19240,8479
|
|
20240226,125500,18659996420,19240,19240,19240,19230,1035
|
|
20240226,125400,18640083340,19240,19240,19240,19230,393
|
|
20240226,125300,18632522190,19240,19240,19250,19230,1120
|
|
20240226,125200,18610973300,19240,19230,19250,19230,1704
|
|
20240226,125100,18578185780,19240,19220,19240,19220,1794
|
|
20240226,125000,18543682080,19230,19230,19240,19220,2036
|
|
20240226,124900,18504533330,19220,19210,19230,19200,6382
|
|
20240226,124800,18381922890,19220,19210,19220,19210,3580
|
|
20240226,124700,18313141200,19200,19210,19210,19200,2006
|
|
20240226,124600,18274621680,19210,19200,19210,19190,954
|
|
20240226,124500,18256301110,19200,19200,19210,19200,6290
|
|
20240226,124400,18135489220,19210,19190,19210,19190,4804
|
|
20240226,124300,18043265300,19190,19200,19200,19180,4326
|
|
20240226,124200,17960249800,19200,19210,19210,19200,2329
|
|
20240226,124100,17915532420,19200,19200,19200,19190,1842
|
|
20240226,124000,17880170330,19190,19200,19200,19190,1721
|
|
20240226,123900,17847140430,19200,19190,19200,19190,1137
|
|
20240226,123800,17825318030,19200,19200,19200,19190,552
|
|
20240226,123700,17814721810,19200,19200,19200,19190,1415
|
|
20240226,123600,17787553930,19200,19210,19220,19200,9483
|
|
20240226,123500,17605409100,19210,19210,19220,19210,1245
|
|
20240226,123400,17581488390,19210,19210,19210,19200,1175
|
|
20240226,123300,17558920140,19200,19210,19210,19200,706
|
|
20240226,123200,17545360130,19210,19250,19250,19210,9000
|
|
20240226,123100,17372316530,19250,19240,19250,19240,3485
|
|
20240226,123000,17305232760,19240,19240,19250,19240,696
|
|
20240226,122900,17291838980,19250,19250,19250,19240,1071
|
|
20240226,122800,17271230480,19240,19250,19250,19240,947
|
|
20240226,122700,17253008610,19250,19240,19250,19230,1319
|
|
20240226,122600,17227628500,19230,19250,19250,19230,5858
|
|
20240226,122500,17114886510,19250,19290,19300,19250,39397
|
|
20240226,122400,16355565300,19290,19290,19300,19290,4146
|
|
20240226,122300,16275587090,19300,19290,19300,19290,425
|
|
20240226,122200,16267387450,19300,19290,19300,19290,2402
|
|
20240226,122100,16221043400,19290,19300,19300,19290,2815
|
|
20240226,122000,16166735980,19300,19310,19310,19300,4628
|
|
20240226,121900,16077396300,19310,19330,19330,19310,2821
|
|
20240226,121800,16022895860,19320,19330,19340,19320,3300
|
|
20240226,121700,15959112780,19330,19320,19330,19320,1039
|
|
20240226,121600,15939036350,19320,19320,19330,19310,1145
|
|
20240226,121500,15916913590,19320,19320,19320,19310,1405
|
|
20240226,121400,15889772060,19310,19320,19320,19310,2934
|
|
20240226,121300,15833106890,19320,19320,19320,19310,511
|
|
20240226,121200,15823234430,19320,19320,19330,19310,3510
|
|
20240226,121100,15755419630,19320,19320,19320,19310,615
|
|
20240226,121000,15743539360,19320,19310,19320,19300,3919
|
|
20240226,120900,15667861790,19310,19300,19310,19300,1722
|
|
20240226,120800,15634626880,19300,19300,19300,19290,538
|
|
20240226,120700,15624246080,19290,19290,19300,19290,979
|
|
20240226,120600,15605359280,19290,19300,19310,19290,2221
|
|
20240226,120500,15562499510,19290,19300,19300,19290,1238
|
|
20240226,120400,15538608520,19280,19330,19330,19280,4807
|
|
20240226,120300,15445779280,19330,19320,19330,19310,3904
|
|
20240226,120200,15370354410,19310,19310,19330,19300,213
|
|
20240226,120100,15366239500,19330,19330,19330,19300,2181
|
|
20240226,120000,15324110060,19320,19290,19330,19290,2126
|
|
20240226,115900,15283053360,19300,19280,19300,19280,2255
|
|
20240226,115800,15239549510,19280,19280,19290,19280,1780
|
|
20240226,115700,15205230360,19280,19290,19290,19280,1215
|
|
20240226,115600,15181797980,19290,19290,19290,19280,988
|
|
20240226,115500,15162745280,19290,19280,19290,19280,863
|
|
20240226,115400,15146103730,19280,19280,19290,19270,1638
|
|
20240226,115300,15114523040,19280,19280,19290,19280,2738
|
|
20240226,115200,15061734220,19290,19300,19300,19290,4087
|
|
20240226,115100,14982891430,19300,19320,19330,19290,3718
|
|
20240226,115000,14911090400,19330,19330,19330,19320,770
|
|
20240226,114900,14896213190,19330,19350,19350,19320,5293
|
|
20240226,114800,14793865490,19340,19340,19350,19340,562
|
|
20240226,114700,14782994070,19350,19340,19350,19340,1413
|
|
20240226,114600,14755664280,19340,19340,19340,19330,1989
|
|
20240226,114500,14717197650,19350,19360,19370,19350,7829
|
|
20240226,114400,14565640610,19360,19370,19370,19360,1655
|
|
20240226,114300,14533594940,19360,19350,19370,19340,2817
|
|
20240226,114200,14479065100,19350,19340,19350,19340,965
|
|
20240226,114100,14460395310,19340,19340,19340,19330,1575
|
|
20240226,114000,14429944610,19330,19330,19340,19330,1509
|
|
20240226,113900,14400770550,19340,19320,19340,19320,3740
|
|
20240226,113800,14328475860,19320,19310,19320,19310,1035
|
|
20240226,113700,14308479790,19320,19310,19320,19310,578
|
|
20240226,113600,14297315640,19310,19320,19330,19310,3345
|
|
20240226,113500,14232694930,19320,19330,19330,19320,1639
|
|
20240226,113400,14201022180,19320,19320,19330,19320,901
|
|
20240226,113300,14183612720,19330,19330,19340,19320,2307
|
|
20240226,113200,14139022330,19330,19360,19370,19330,7142
|
|
20240226,113100,14000809050,19370,19360,19370,19360,317
|
|
20240226,113000,13994669990,19370,19360,19370,19360,1680
|
|
20240226,112900,13962130590,19370,19360,19370,19360,1167
|
|
20240226,112800,13939534790,19370,19370,19380,19360,4283
|
|
20240226,112700,13856576740,19380,19370,19380,19370,1032
|
|
20240226,112600,13836583630,19370,19370,19380,19370,844
|
|
20240226,112500,13820230840,19380,19360,19380,19360,12240
|
|
20240226,112400,13583142240,19360,19360,19360,19360,399
|
|
20240226,112300,13575417600,19360,19350,19360,19340,760
|
|
20240226,112200,13560709100,19350,19360,19360,19350,3059
|
|
20240226,112100,13501506900,19360,19360,19360,19350,1147
|
|
20240226,112000,13479311040,19350,19350,19370,19350,3376
|
|
20240226,111900,13413950320,19360,19360,19360,19350,1309
|
|
20240226,111800,13388611450,19360,19360,19360,19340,2189
|
|
20240226,111700,13346255570,19360,19350,19360,19350,3991
|
|
20240226,111600,13268997340,19350,19350,19350,19330,3807
|
|
20240226,111500,13195348450,19340,19340,19350,19330,1608
|
|
20240226,111400,13164250200,19340,19350,19350,19320,1778
|
|
20240226,111300,13129865560,19340,19330,19340,19330,1214
|
|
20240226,111200,13106397100,19330,19310,19330,19310,3793
|
|
20240226,111100,13033141400,19300,19310,19310,19300,1253
|
|
20240226,111000,13008957590,19310,19300,19310,19300,513
|
|
20240226,110900,12999054420,19310,19310,19310,19300,1371
|
|
20240226,110800,12972586230,19300,19320,19320,19300,2267
|
|
20240226,110700,12928817050,19320,19320,19330,19320,1214
|
|
20240226,110600,12905362190,19320,19320,19330,19320,951
|
|
20240226,110500,12886988300,19320,19300,19330,19300,2379
|
|
20240226,110400,12841060380,19300,19350,19360,19280,12050
|
|
20240226,110300,12608297960,19350,19360,19370,19350,5897
|
|
20240226,110200,12494132080,19370,19360,19370,19360,1347
|
|
20240226,110100,12468049560,19370,19360,19370,19350,3159
|
|
20240226,110000,12406890530,19360,19350,19360,19340,2062
|
|
20240226,105900,12366983170,19350,19330,19350,19330,380
|
|
20240226,105800,12359630230,19320,19340,19360,19320,4146
|
|
20240226,105700,12279457500,19340,19330,19380,19330,14437
|
|
20240226,105600,11999880560,19320,19370,19370,19320,13156
|
|
20240226,105500,11745283920,19370,19360,19370,19360,1088
|
|
20240226,105400,11724212450,19360,19360,19370,19360,1131
|
|
20240226,105300,11702309570,19360,19360,19370,19360,810
|
|
20240226,105200,11686622780,19360,19350,19370,19350,4750
|
|
20240226,105100,11594666880,19360,19350,19360,19350,778
|
|
20240226,105000,11579607690,19360,19350,19360,19340,5889
|
|
20240226,104900,11465651900,19350,19340,19350,19340,20535
|
|
20240226,104800,11068392060,19330,19330,19340,19330,1461
|
|
20240226,104700,11040145540,19330,19330,19340,19330,3751
|
|
20240226,104600,10967614890,19330,19340,19340,19330,1117
|
|
20240226,104500,10946014720,19340,19340,19340,19330,1536
|
|
20240226,104400,10916315480,19340,19340,19340,19330,2169
|
|
20240226,104300,10874368990,19340,19320,19340,19320,5528
|
|
20240226,104200,10767510200,19320,19330,19330,19320,1847
|
|
20240226,104100,10731815100,19330,19320,19330,19320,725
|
|
20240226,104000,10717807440,19330,19330,19340,19330,1679
|
|
20240226,103900,10685348620,19330,19330,19330,19320,1688
|
|
20240226,103800,10652719880,19340,19330,19340,19320,4101
|
|
20240226,103700,10573451650,19330,19330,19330,19320,3056
|
|
20240226,103600,10514405050,19320,19340,19340,19320,3358
|
|
20240226,103500,10449493410,19330,19330,19340,19320,12599
|
|
20240226,103400,10205948450,19330,19320,19330,19310,2729
|
|
20240226,103300,10153215270,19320,19280,19320,19280,4966
|
|
20240226,103200,10057387540,19280,19280,19290,19280,805
|
|
20240226,103100,10041860110,19280,19270,19290,19270,1122
|
|
20240226,103000,10020231790,19260,19250,19270,19250,2641
|
|
20240226,102900,9969377820,19250,19250,19260,19240,2288
|
|
20240226,102800,9925324390,19250,19240,19250,19230,3141
|
|
20240226,102700,9864888250,19240,19250,19250,19240,652
|
|
20240226,102600,9852339250,19240,19240,19250,19240,1179
|
|
20240226,102500,9829653910,19240,19270,19280,19240,6987
|
|
20240226,102400,9695048240,19270,19280,19280,19270,749
|
|
20240226,102300,9680608750,19270,19270,19280,19270,955
|
|
20240226,102200,9662202730,19270,19310,19310,19270,4287
|
|
20240226,102100,9579477910,19300,19310,19320,19300,3631
|
|
20240226,102000,9509361870,19310,19320,19320,19310,1710
|
|
20240226,101900,9476334280,19320,19320,19320,19300,2348
|
|
20240226,101800,9430982870,19320,19290,19320,19290,7396
|
|
20240226,101700,9288235920,19290,19280,19290,19270,1808
|
|
20240226,101600,9253374080,19280,19270,19280,19260,870
|
|
20240226,101500,9236605050,19260,19250,19280,19250,1775
|
|
20240226,101400,9202409560,19250,19240,19270,19240,609
|
|
20240226,101300,9190683590,19240,19230,19260,19230,2000
|
|
20240226,101200,9152190070,19240,19220,19240,19220,1009
|
|
20240226,101100,9132790160,19230,19220,19230,19210,2398
|
|
20240226,101000,9086700560,19210,19220,19240,19210,3080
|
|
20240226,100900,9027499450,19240,19220,19240,19210,4253
|
|
20240226,100800,8945768250,19220,19210,19220,19200,5524
|
|
20240226,100700,8839665270,19210,19200,19220,19200,5129
|
|
20240226,100600,8741152570,19200,19270,19270,19200,8282
|
|
20240226,100500,8581762660,19280,19260,19280,19260,2608
|
|
20240226,100400,8531518460,19260,19260,19260,19250,2843
|
|
20240226,100300,8476772930,19250,19260,19260,19250,2579
|
|
20240226,100200,8427124250,19260,19240,19260,19240,2763
|
|
20240226,100100,8373944880,19240,19270,19270,19240,6976
|
|
20240226,100000,8239615490,19270,19280,19280,19260,1101
|
|
20240226,095900,8218403930,19280,19240,19280,19230,3621
|
|
20240226,095800,8148707630,19240,19240,19240,19230,2749
|
|
20240226,095700,8095823200,19250,19240,19250,19240,1110
|
|
20240226,095600,8074460240,19250,19220,19250,19220,2728
|
|
20240226,095500,8021990240,19240,19250,19250,19190,10666
|
|
20240226,095400,7816908260,19260,19250,19270,19250,2184
|
|
20240226,095300,7774848670,19250,19320,19330,19250,9932
|
|
20240226,095200,7583178440,19320,19350,19350,19310,4475
|
|
20240226,095100,7496651390,19350,19340,19350,19340,2489
|
|
20240226,095000,7448507060,19340,19320,19350,19320,15484
|
|
20240226,094900,7149067880,19330,19300,19330,19290,6840
|
|
20240226,094800,7016995940,19300,19300,19310,19290,12824
|
|
20240226,094700,6769476650,19290,19290,19300,19290,1767
|
|
20240226,094600,6735390600,19290,19300,19300,19290,952
|
|
20240226,094500,6717020360,19300,19290,19300,19290,1575
|
|
20240226,094400,6686630570,19290,19310,19310,19290,3451
|
|
20240226,094300,6620040090,19310,19310,19310,19300,5120
|
|
20240226,094200,6521222260,19300,19320,19320,19300,5490
|
|
20240226,094100,6415214040,19320,19320,19320,19310,2215
|
|
20240226,094000,6372429380,19310,19300,19320,19300,1079
|
|
20240226,093900,6351589340,19320,19320,19330,19300,2457
|
|
20240226,093800,6304124230,19320,19320,19330,19320,1635
|
|
20240226,093700,6272528400,19320,19310,19330,19300,2965
|
|
20240226,093600,6215265300,19310,19340,19340,19300,3067
|
|
20240226,093500,6155994150,19330,19330,19340,19330,2394
|
|
20240226,093400,6109714910,19330,19340,19340,19330,2315
|
|
20240226,093300,6064953060,19340,19340,19350,19330,6533
|
|
20240226,093200,5938608840,19340,19270,19340,19260,18872
|
|
20240226,093100,5574243280,19270,19260,19270,19250,2537
|
|
20240226,093000,5525373970,19270,19270,19270,19260,3478
|
|
20240226,092900,5458374900,19270,19240,19280,19240,4519
|
|
20240226,092800,5371332750,19240,19270,19270,19240,3302
|
|
20240226,092700,5307750610,19260,19260,19270,19260,4343
|
|
20240226,092600,5224097410,19270,19230,19270,19230,5073
|
|
20240226,092500,5126440610,19230,19160,19230,19160,11170
|
|
20240226,092400,4912027430,19150,19150,19180,19150,3734
|
|
20240226,092300,4840473990,19150,19220,19220,19140,6107
|
|
20240226,092200,4723288580,19190,19240,19250,19130,14057
|
|
20240226,092100,4453488830,19240,19300,19300,19240,8611
|
|
20240226,092000,4287565680,19300,19320,19330,19290,8791
|
|
20240226,091900,4117812580,19310,19280,19320,19280,5436
|
|
20240226,091800,4012920550,19280,19310,19310,19280,9822
|
|
20240226,091700,3823319560,19310,19330,19330,19310,4465
|
|
20240226,091600,3737059080,19320,19340,19340,19320,2745
|
|
20240226,091500,3684002190,19340,19350,19360,19320,8301
|
|
20240226,091400,3523370810,19360,19370,19370,19310,2546
|
|
20240226,091300,3474106020,19370,19370,19380,19290,14753
|
|
20240226,091200,3188422800,19370,19310,19400,19300,22230
|
|
20240226,091100,2758272960,19310,19350,19370,19310,11915
|
|
20240226,091000,2527713040,19350,19300,19350,19290,19911
|
|
20240226,090900,2142860950,19310,19210,19310,19210,9488
|
|
20240226,090800,1959982960,19210,19250,19250,19190,5254
|
|
20240226,090700,1859092790,19200,19200,19280,19180,10514
|
|
20240226,090600,1657075820,19200,19250,19250,19190,5465
|
|
20240226,090500,1552015470,19240,19300,19310,19240,8509
|
|
20240226,090400,1387863420,19320,19320,19350,19300,14295
|
|
20240226,090300,1111553710,19340,19260,19340,19250,20596
|
|
20240226,090200,714077960,19250,19140,19260,19140,11311
|
|
20240226,090100,497084280,19150,19090,19150,19090,8093
|
|
20240226,090000,342405810,19090,19150,19150,19060,17682
|