614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240226,191100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,191000,3412247170,3915,3915,3915,3915,0
|
|
20240226,190900,3412247170,3915,3915,3915,3915,0
|
|
20240226,190800,3412247170,3915,3915,3915,3915,0
|
|
20240226,190700,3412247170,3915,3915,3915,3915,0
|
|
20240226,190600,3412247170,3915,3915,3915,3915,0
|
|
20240226,190500,3412247170,3915,3915,3915,3915,0
|
|
20240226,190400,3412247170,3915,3915,3915,3915,0
|
|
20240226,190300,3412247170,3915,3915,3915,3915,0
|
|
20240226,190200,3412247170,3915,3915,3915,3915,0
|
|
20240226,190100,3412247170,3915,3915,3915,3915,0
|
|
20240226,190000,3412247170,3915,3915,3915,3915,0
|
|
20240226,185900,3412247170,3915,3915,3915,3915,0
|
|
20240226,185800,3412247170,3915,3915,3915,3915,0
|
|
20240226,185700,3412247170,3915,3915,3915,3915,0
|
|
20240226,185600,3412247170,3915,3915,3915,3915,0
|
|
20240226,185500,3412247170,3915,3915,3915,3915,0
|
|
20240226,185400,3412247170,3915,3915,3915,3915,0
|
|
20240226,185300,3412247170,3915,3915,3915,3915,0
|
|
20240226,185200,3412247170,3915,3915,3915,3915,0
|
|
20240226,185100,3412247170,3915,3915,3915,3915,0
|
|
20240226,185000,3412247170,3915,3915,3915,3915,0
|
|
20240226,184900,3412247170,3915,3915,3915,3915,0
|
|
20240226,184800,3412247170,3915,3915,3915,3915,0
|
|
20240226,184700,3412247170,3915,3915,3915,3915,0
|
|
20240226,184600,3412247170,3915,3915,3915,3915,0
|
|
20240226,184500,3412247170,3915,3915,3915,3915,0
|
|
20240226,184400,3412247170,3915,3915,3915,3915,0
|
|
20240226,184300,3412247170,3915,3915,3915,3915,0
|
|
20240226,184200,3412247170,3915,3915,3915,3915,0
|
|
20240226,184100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,184000,3412247170,3915,3915,3915,3915,0
|
|
20240226,183900,3412247170,3915,3915,3915,3915,0
|
|
20240226,183800,3412247170,3915,3915,3915,3915,0
|
|
20240226,183700,3412247170,3915,3915,3915,3915,0
|
|
20240226,183600,3412247170,3915,3915,3915,3915,0
|
|
20240226,183500,3412247170,3915,3915,3915,3915,0
|
|
20240226,183400,3412247170,3915,3915,3915,3915,0
|
|
20240226,183300,3412247170,3915,3915,3915,3915,0
|
|
20240226,183200,3412247170,3915,3915,3915,3915,0
|
|
20240226,183100,3412247170,3915,3915,3915,3915,0
|
|
20240226,183000,3412247170,3915,3915,3915,3915,0
|
|
20240226,182900,3412247170,3915,3915,3915,3915,0
|
|
20240226,182800,3412247170,3915,3915,3915,3915,0
|
|
20240226,182700,3412247170,3915,3915,3915,3915,0
|
|
20240226,182600,3412247170,3915,3915,3915,3915,0
|
|
20240226,182500,3412247170,3915,3915,3915,3915,0
|
|
20240226,182400,3412247170,3915,3915,3915,3915,0
|
|
20240226,182300,3412247170,3915,3915,3915,3915,0
|
|
20240226,182200,3412247170,3915,3915,3915,3915,0
|
|
20240226,182100,3412247170,3915,3915,3915,3915,0
|
|
20240226,182000,3412247170,3915,3915,3915,3915,0
|
|
20240226,181900,3412247170,3915,3915,3915,3915,0
|
|
20240226,181800,3412247170,3915,3915,3915,3915,0
|
|
20240226,181700,3412247170,3915,3915,3915,3915,0
|
|
20240226,181600,3412247170,3915,3915,3915,3915,0
|
|
20240226,181500,3412247170,3915,3915,3915,3915,0
|
|
20240226,181400,3412247170,3915,3915,3915,3915,0
|
|
20240226,181300,3412247170,3915,3915,3915,3915,0
|
|
20240226,181200,3412247170,3915,3915,3915,3915,0
|
|
20240226,181100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,181000,3412247170,3915,3915,3915,3915,0
|
|
20240226,180900,3412247170,3915,3915,3915,3915,0
|
|
20240226,180800,3412247170,3915,3915,3915,3915,0
|
|
20240226,180700,3412247170,3915,3915,3915,3915,0
|
|
20240226,180600,3412247170,3915,3915,3915,3915,0
|
|
20240226,180500,3412247170,3915,3915,3915,3915,0
|
|
20240226,180400,3412247170,3915,3915,3915,3915,0
|
|
20240226,180300,3412247170,3915,3915,3915,3915,0
|
|
20240226,180200,3412247170,3915,3915,3915,3915,0
|
|
20240226,180100,3412247170,3915,3915,3915,3915,0
|
|
20240226,180000,3412247170,3915,3915,3915,3915,0
|
|
20240226,175900,3412247170,3915,3915,3915,3915,0
|
|
20240226,175800,3412247170,3915,3915,3915,3915,0
|
|
20240226,175700,3412247170,3915,3915,3915,3915,0
|
|
20240226,175600,3412247170,3915,3915,3915,3915,0
|
|
20240226,175500,3412247170,3915,3915,3915,3915,0
|
|
20240226,175400,3412247170,3915,3915,3915,3915,0
|
|
20240226,175300,3412247170,3915,3915,3915,3915,0
|
|
20240226,175200,3412247170,3915,3915,3915,3915,0
|
|
20240226,175100,3412247170,3915,3915,3915,3915,0
|
|
20240226,175000,3412247170,3915,3915,3915,3915,0
|
|
20240226,174900,3412247170,3915,3915,3915,3915,0
|
|
20240226,174800,3412247170,3915,3915,3915,3915,0
|
|
20240226,174700,3412247170,3915,3915,3915,3915,0
|
|
20240226,174600,3412247170,3915,3915,3915,3915,0
|
|
20240226,174500,3412247170,3915,3915,3915,3915,0
|
|
20240226,174400,3412247170,3915,3915,3915,3915,0
|
|
20240226,174300,3412247170,3915,3915,3915,3915,0
|
|
20240226,174200,3412247170,3915,3915,3915,3915,0
|
|
20240226,174100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,174000,3412247170,3915,3915,3915,3915,0
|
|
20240226,173900,3412247170,3915,3915,3915,3915,0
|
|
20240226,173800,3412247170,3915,3915,3915,3915,0
|
|
20240226,173700,3412247170,3915,3915,3915,3915,0
|
|
20240226,173600,3412247170,3915,3915,3915,3915,0
|
|
20240226,173500,3412247170,3915,3915,3915,3915,0
|
|
20240226,173400,3412247170,3915,3915,3915,3915,0
|
|
20240226,173300,3412247170,3915,3915,3915,3915,0
|
|
20240226,173200,3412247170,3915,3915,3915,3915,0
|
|
20240226,173100,3412247170,3915,3915,3915,3915,0
|
|
20240226,173000,3412247170,3915,3915,3915,3915,0
|
|
20240226,172900,3412247170,3915,3915,3915,3915,0
|
|
20240226,172800,3412247170,3915,3915,3915,3915,0
|
|
20240226,172700,3412247170,3915,3915,3915,3915,0
|
|
20240226,172600,3412247170,3915,3915,3915,3915,0
|
|
20240226,172500,3412247170,3915,3915,3915,3915,0
|
|
20240226,172400,3412247170,3915,3915,3915,3915,0
|
|
20240226,172300,3412247170,3915,3915,3915,3915,0
|
|
20240226,172200,3412247170,3915,3915,3915,3915,0
|
|
20240226,172100,3412247170,3915,3915,3915,3915,0
|
|
20240226,172000,3412247170,3915,3915,3915,3915,0
|
|
20240226,171900,3412247170,3915,3915,3915,3915,0
|
|
20240226,171800,3412247170,3915,3915,3915,3915,0
|
|
20240226,171700,3412247170,3915,3915,3915,3915,0
|
|
20240226,171600,3412247170,3915,3915,3915,3915,0
|
|
20240226,171500,3412247170,3915,3915,3915,3915,0
|
|
20240226,171400,3412247170,3915,3915,3915,3915,0
|
|
20240226,171300,3412247170,3915,3915,3915,3915,0
|
|
20240226,171200,3412247170,3915,3915,3915,3915,0
|
|
20240226,171100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,171000,3412247170,3915,3915,3915,3915,0
|
|
20240226,170900,3412247170,3915,3915,3915,3915,0
|
|
20240226,170800,3412247170,3915,3915,3915,3915,0
|
|
20240226,170700,3412247170,3915,3915,3915,3915,0
|
|
20240226,170600,3412247170,3915,3915,3915,3915,0
|
|
20240226,170500,3412247170,3915,3915,3915,3915,0
|
|
20240226,170400,3412247170,3915,3915,3915,3915,0
|
|
20240226,170300,3412247170,3915,3915,3915,3915,0
|
|
20240226,170200,3412247170,3915,3915,3915,3915,0
|
|
20240226,170100,3412247170,3915,3915,3915,3915,0
|
|
20240226,170000,3412247170,3915,3915,3915,3915,0
|
|
20240226,165900,3412247170,3915,3915,3915,3915,0
|
|
20240226,165800,3412247170,3915,3915,3915,3915,0
|
|
20240226,165700,3412247170,3915,3915,3915,3915,0
|
|
20240226,165600,3412247170,3915,3915,3915,3915,0
|
|
20240226,165500,3412247170,3915,3915,3915,3915,0
|
|
20240226,165400,3412247170,3915,3915,3915,3915,0
|
|
20240226,165300,3412247170,3915,3915,3915,3915,0
|
|
20240226,165200,3412247170,3915,3915,3915,3915,0
|
|
20240226,165100,3412247170,3915,3915,3915,3915,0
|
|
20240226,165000,3412247170,3915,3915,3915,3915,0
|
|
20240226,164900,3412247170,3915,3915,3915,3915,0
|
|
20240226,164800,3412247170,3915,3915,3915,3915,0
|
|
20240226,164700,3412247170,3915,3915,3915,3915,0
|
|
20240226,164600,3412247170,3915,3915,3915,3915,0
|
|
20240226,164500,3412247170,3915,3915,3915,3915,0
|
|
20240226,164400,3412247170,3915,3915,3915,3915,0
|
|
20240226,164300,3412247170,3915,3915,3915,3915,0
|
|
20240226,164200,3412247170,3915,3915,3915,3915,0
|
|
20240226,164100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,164000,3412247170,3915,3915,3915,3915,0
|
|
20240226,163900,3412247170,3915,3915,3915,3915,0
|
|
20240226,163800,3412247170,3915,3915,3915,3915,0
|
|
20240226,163700,3412247170,3915,3915,3915,3915,0
|
|
20240226,163600,3412247170,3915,3915,3915,3915,0
|
|
20240226,163500,3412247170,3915,3915,3915,3915,0
|
|
20240226,163400,3412247170,3915,3915,3915,3915,0
|
|
20240226,163300,3412247170,3915,3915,3915,3915,0
|
|
20240226,163200,3412247170,3915,3915,3915,3915,0
|
|
20240226,163100,3412247170,3915,3915,3915,3915,0
|
|
20240226,163000,3412247170,3915,3915,3915,3915,0
|
|
20240226,162900,3412247170,3915,3915,3915,3915,0
|
|
20240226,162800,3412247170,3915,3915,3915,3915,0
|
|
20240226,162700,3412247170,3915,3915,3915,3915,0
|
|
20240226,162600,3412247170,3915,3915,3915,3915,0
|
|
20240226,162500,3412247170,3915,3915,3915,3915,0
|
|
20240226,162400,3412247170,3915,3915,3915,3915,0
|
|
20240226,162300,3412247170,3915,3915,3915,3915,0
|
|
20240226,162200,3412247170,3915,3915,3915,3915,0
|
|
20240226,162100,3412247170,3915,3915,3915,3915,0
|
|
20240226,162000,3412247170,3915,3915,3915,3915,0
|
|
20240226,161900,3412247170,3915,3915,3915,3915,0
|
|
20240226,161800,3412247170,3915,3915,3915,3915,0
|
|
20240226,161700,3412247170,3915,3915,3915,3915,0
|
|
20240226,161600,3412247170,3915,3915,3915,3915,0
|
|
20240226,161500,3412247170,3915,3915,3915,3915,0
|
|
20240226,161400,3412247170,3915,3915,3915,3915,0
|
|
20240226,161300,3412247170,3915,3915,3915,3915,0
|
|
20240226,161200,3412247170,3915,3915,3915,3915,0
|
|
20240226,161100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,161000,3412247170,3915,3915,3915,3915,0
|
|
20240226,160900,3412247170,3915,3915,3915,3915,0
|
|
20240226,160800,3412247170,3915,3915,3915,3915,0
|
|
20240226,160700,3412247170,3915,3915,3915,3915,0
|
|
20240226,160600,3412247170,3915,3915,3915,3915,0
|
|
20240226,160500,3412247170,3915,3915,3915,3915,0
|
|
20240226,160400,3412247170,3915,3915,3915,3915,0
|
|
20240226,160300,3412247170,3915,3915,3915,3915,0
|
|
20240226,160200,3412247170,3915,3915,3915,3915,0
|
|
20240226,160100,3412247170,3915,3915,3915,3915,0
|
|
20240226,160000,3412247170,3915,3915,3915,3915,0
|
|
20240226,155900,3412247170,3915,3915,3915,3915,0
|
|
20240226,155800,3412247170,3915,3915,3915,3915,0
|
|
20240226,155700,3412247170,3915,3915,3915,3915,0
|
|
20240226,155600,3412247170,3915,3915,3915,3915,0
|
|
20240226,155500,3412247170,3915,3915,3915,3915,0
|
|
20240226,155400,3412247170,3915,3915,3915,3915,0
|
|
20240226,155300,3412247170,3915,3915,3915,3915,0
|
|
20240226,155200,3412247170,3915,3915,3915,3915,0
|
|
20240226,155100,3412247170,3915,3915,3915,3915,0
|
|
20240226,155000,3412247170,3915,3915,3915,3915,0
|
|
20240226,154900,3412247170,3915,3915,3915,3915,0
|
|
20240226,154800,3412247170,3915,3915,3915,3915,0
|
|
20240226,154700,3412247170,3915,3915,3915,3915,0
|
|
20240226,154600,3412247170,3915,3915,3915,3915,0
|
|
20240226,154500,3412247170,3915,3915,3915,3915,0
|
|
20240226,154400,3412247170,3915,3915,3915,3915,0
|
|
20240226,154300,3412247170,3915,3915,3915,3915,0
|
|
20240226,154200,3412247170,3915,3915,3915,3915,0
|
|
20240226,154100,3412247170,3915,3915,3915,3915,14851
|
|
20240226,154000,3412247170,3915,3915,3915,3915,0
|
|
20240226,153900,3412247170,3915,3915,3915,3915,0
|
|
20240226,153800,3412247170,3915,3915,3915,3915,0
|
|
20240226,153700,3412247170,3915,3915,3915,3915,0
|
|
20240226,153600,3412247170,3915,3915,3915,3915,0
|
|
20240226,153500,3412247170,3915,3915,3915,3915,0
|
|
20240226,153400,3412247170,3915,3915,3915,3915,0
|
|
20240226,153300,3412247170,3915,3915,3915,3915,0
|
|
20240226,153200,3412247170,3915,3915,3915,3915,0
|
|
20240226,153100,3412247170,3915,3915,3915,3915,0
|
|
20240226,153000,3412247170,3915,3915,3915,3915,14851
|
|
20240226,152900,3354105505,3910,3910,3910,3910,0
|
|
20240226,152800,3354105505,3910,3910,3910,3910,0
|
|
20240226,152700,3354105505,3910,3910,3910,3910,0
|
|
20240226,152600,3354105505,3910,3910,3910,3910,0
|
|
20240226,152500,3354105505,3910,3910,3910,3910,0
|
|
20240226,152400,3354105505,3910,3910,3910,3910,0
|
|
20240226,152300,3354105505,3910,3910,3910,3910,0
|
|
20240226,152200,3354105505,3910,3910,3910,3910,0
|
|
20240226,152100,3354105505,3910,3910,3910,3910,0
|
|
20240226,152000,3354105505,3910,3910,3910,3910,0
|
|
20240226,151900,3354105505,3910,3900,3910,3900,1530
|
|
20240226,151800,3348135355,3915,3920,3920,3905,3286
|
|
20240226,151700,3335293620,3920,3915,3925,3910,2827
|
|
20240226,151600,3324230730,3915,3915,3925,3910,2676
|
|
20240226,151500,3313752635,3915,3915,3915,3915,19
|
|
20240226,151400,3313678250,3925,3925,3925,3920,1743
|
|
20240226,151300,3306838650,3925,3930,3930,3925,28
|
|
20240226,151200,3306728710,3925,3930,3930,3925,377
|
|
20240226,151100,3305247200,3930,3925,3930,3925,2052
|
|
20240226,151000,3297188190,3920,3925,3925,3920,545
|
|
20240226,150900,3295050465,3925,3925,3930,3925,569
|
|
20240226,150800,3292817135,3920,3920,3920,3920,254
|
|
20240226,150700,3291821455,3920,3925,3925,3920,1313
|
|
20240226,150600,3286674490,3930,3935,3935,3920,1131
|
|
20240226,150500,3282237125,3935,3920,3935,3920,642
|
|
20240226,150400,3279717960,3920,3920,3925,3920,595
|
|
20240226,150300,3277385495,3920,3925,3940,3920,1108
|
|
20240226,150200,3273030020,3925,3935,3935,3925,160
|
|
20240226,150100,3272401970,3935,3920,3935,3920,1926
|
|
20240226,150000,3264831010,3920,3925,3925,3920,1053
|
|
20240226,145900,3260698100,3930,3930,3930,3920,2077
|
|
20240226,145800,3252535550,3930,3920,3930,3920,3257
|
|
20240226,145700,3239741840,3920,3920,3920,3920,1195
|
|
20240226,145600,3235057440,3920,3925,3925,3920,624
|
|
20240226,145500,3232611305,3920,3920,3920,3920,0
|
|
20240226,145400,3232611305,3920,3915,3920,3915,7123
|
|
20240226,145300,3204689190,3915,3915,3915,3915,322
|
|
20240226,145200,3203428560,3915,3905,3920,3905,2481
|
|
20240226,145100,3193723880,3905,3900,3905,3900,261
|
|
20240226,145000,3192705965,3905,3900,3905,3900,803
|
|
20240226,144900,3189574250,3910,3910,3910,3910,1
|
|
20240226,144800,3189570340,3910,3905,3910,3905,2379
|
|
20240226,144700,3180280335,3910,3910,3910,3910,9
|
|
20240226,144600,3180245145,3905,3910,3910,3905,651
|
|
20240226,144500,3177702355,3910,3910,3910,3905,148
|
|
20240226,144400,3177123765,3910,3910,3910,3910,0
|
|
20240226,144300,3177123765,3910,3910,3910,3905,1883
|
|
20240226,144200,3169765085,3915,3910,3915,3910,51
|
|
20240226,144100,3169565455,3915,3910,3915,3910,146
|
|
20240226,144000,3168994575,3915,3910,3915,3910,51
|
|
20240226,143900,3168795090,3915,3915,3915,3910,553
|
|
20240226,143800,3166632670,3915,3925,3925,3910,432
|
|
20240226,143700,3164941480,3920,3920,3920,3920,64
|
|
20240226,143600,3164690600,3920,3920,3920,3920,101
|
|
20240226,143500,3164294680,3910,3915,3915,3910,775
|
|
20240226,143400,3161261370,3915,3915,3920,3915,173
|
|
20240226,143300,3160584070,3925,3920,3925,3915,55
|
|
20240226,143200,3160368455,3925,3920,3925,3920,43
|
|
20240226,143100,3160199890,3915,3920,3925,3915,1014
|
|
20240226,143000,3156220710,3920,3915,3920,3915,107
|
|
20240226,142900,3155801385,3915,3920,3920,3910,271
|
|
20240226,142800,3154740515,3915,3915,3915,3915,314
|
|
20240226,142700,3153511205,3915,3915,3915,3915,59
|
|
20240226,142600,3153280220,3915,3915,3915,3915,93
|
|
20240226,142500,3152916125,3920,3915,3920,3915,67
|
|
20240226,142400,3152653815,3915,3915,3915,3915,75
|
|
20240226,142300,3152360190,3925,3925,3925,3920,1738
|
|
20240226,142200,3145547190,3925,3925,3925,3925,317
|
|
20240226,142100,3144302965,3930,3930,3930,3920,1660
|
|
20240226,142000,3137787720,3930,3930,3930,3930,1
|
|
20240226,141900,3137783790,3935,3930,3935,3925,667
|
|
20240226,141800,3135164955,3930,3930,3935,3925,7531
|
|
20240226,141700,3105577640,3935,3935,3935,3935,464
|
|
20240226,141600,3103751800,3930,3925,3930,3925,1804
|
|
20240226,141500,3096662475,3925,3925,3925,3920,2697
|
|
20240226,141400,3086078020,3920,3920,3925,3920,595
|
|
20240226,141300,3083745615,3925,3925,3925,3920,216
|
|
20240226,141200,3082897870,3925,3920,3925,3920,2
|
|
20240226,141100,3082890025,3920,3925,3925,3920,375
|
|
20240226,141000,3081419150,3925,3915,3925,3915,8634
|
|
20240226,140900,3047591585,3915,3915,3915,3915,3303
|
|
20240226,140800,3034660340,3910,3915,3915,3910,101
|
|
20240226,140700,3034265425,3915,3915,3920,3915,1711
|
|
20240226,140600,3027566805,3915,3915,3920,3915,2113
|
|
20240226,140500,3019294405,3915,3915,3915,3915,6
|
|
20240226,140400,3019270915,3910,3910,3910,3910,144
|
|
20240226,140300,3018707875,3915,3910,3915,3910,349
|
|
20240226,140200,3017341655,3910,3910,3910,3910,32
|
|
20240226,140100,3017216535,3915,3910,3915,3905,604
|
|
20240226,140000,3014855335,3915,3910,3915,3910,237
|
|
20240226,135900,3013927545,3910,3910,3910,3910,962
|
|
20240226,135800,3010166125,3915,3915,3915,3910,294
|
|
20240226,135700,3009016575,3910,3910,3910,3905,634
|
|
20240226,135600,3006538275,3910,3910,3910,3910,257
|
|
20240226,135500,3005533405,3905,3905,3905,3905,334
|
|
20240226,135400,3004229135,3905,3910,3910,3905,4
|
|
20240226,135300,3004213510,3905,3905,3910,3900,1818
|
|
20240226,135200,2997122170,3910,3910,3910,3910,1
|
|
20240226,135100,2997118260,3910,3905,3910,3905,21
|
|
20240226,135000,2997036250,3910,3910,3910,3910,1
|
|
20240226,134900,2997032340,3900,3910,3910,3900,181
|
|
20240226,134800,2996326330,3910,3910,3910,3910,0
|
|
20240226,134700,2996326330,3910,3910,3910,3900,1297
|
|
20240226,134600,2991265065,3910,3910,3910,3910,77
|
|
20240226,134500,2990963995,3900,3910,3910,3900,1012
|
|
20240226,134400,2987017035,3905,3905,3905,3900,3206
|
|
20240226,134300,2974513575,3905,3900,3910,3900,5168
|
|
20240226,134200,2954321735,3905,3895,3905,3895,1681
|
|
20240226,134100,2947766635,3900,3895,3900,3895,51
|
|
20240226,134000,2947567870,3890,3900,3900,3890,178
|
|
20240226,133900,2946875185,3890,3895,3900,3890,533
|
|
20240226,133800,2944799855,3895,3900,3900,3895,752
|
|
20240226,133700,2941870665,3900,3900,3900,3900,116
|
|
20240226,133600,2941418265,3905,3905,3905,3905,203
|
|
20240226,133500,2940625550,3905,3905,3905,3900,2338
|
|
20240226,133400,2931507095,3905,3905,3905,3905,1835
|
|
20240226,133300,2924341420,3905,3895,3905,3895,4345
|
|
20240226,133200,2907400665,3895,3885,3895,3885,765
|
|
20240226,133100,2904424930,3890,3890,3890,3890,209
|
|
20240226,133000,2903611920,3890,3885,3890,3880,308
|
|
20240226,132900,2902415365,3890,3885,3890,3880,748
|
|
20240226,132800,2899509280,3890,3890,3890,3885,682
|
|
20240226,132700,2896856940,3885,3885,3890,3885,499
|
|
20240226,132600,2894917335,3890,3880,3890,3880,2941
|
|
20240226,132500,2883485170,3885,3885,3885,3885,1
|
|
20240226,132400,2883481285,3880,3885,3885,3880,78
|
|
20240226,132300,2883178545,3885,3880,3885,3880,11
|
|
20240226,132200,2883135820,3880,3885,3885,3880,316
|
|
20240226,132100,2881909590,3880,3885,3885,3880,30
|
|
20240226,132000,2881793185,3880,3880,3880,3875,1290
|
|
20240226,131900,2876787990,3885,3880,3885,3880,598
|
|
20240226,131800,2874467740,3875,3870,3880,3870,2195
|
|
20240226,131700,2865951725,3875,3875,3875,3870,29
|
|
20240226,131600,2865839365,3870,3870,3880,3870,1175
|
|
20240226,131500,2861286990,3870,3870,3875,3870,13
|
|
20240226,131400,2861236625,3865,3875,3880,3865,2270
|
|
20240226,131300,2852455410,3865,3865,3865,3865,1757
|
|
20240226,131200,2845664605,3865,3870,3870,3865,507
|
|
20240226,131100,2843702535,3870,3870,3880,3865,715
|
|
20240226,131000,2840935495,3870,3870,3880,3865,366
|
|
20240226,130900,2839519330,3870,3880,3880,3870,1165
|
|
20240226,130800,2835010615,3870,3880,3880,3870,9011
|
|
20240226,130700,2800123300,3880,3880,3880,3875,13
|
|
20240226,130600,2800072910,3880,3880,3880,3880,3
|
|
20240226,130500,2800061270,3880,3880,3880,3875,527
|
|
20240226,130400,2798019135,3875,3875,3875,3875,65
|
|
20240226,130300,2797767260,3875,3875,3875,3870,621
|
|
20240226,130200,2795361135,3875,3875,3880,3870,4722
|
|
20240226,130100,2777086650,3880,3870,3880,3865,3271
|
|
20240226,130000,2764442475,3870,3865,3880,3865,1411
|
|
20240226,125900,2758984295,3870,3875,3875,3865,6272
|
|
20240226,125800,2734704610,3875,3880,3880,3875,512
|
|
20240226,125700,2732720195,3880,3880,3885,3880,225
|
|
20240226,125600,2731847185,3880,3880,3880,3880,596
|
|
20240226,125500,2729534705,3875,3875,3880,3875,836
|
|
20240226,125400,2726294745,3875,3875,3880,3875,160
|
|
20240226,125300,2725674685,3885,3880,3885,3875,1001
|
|
20240226,125200,2721794175,3885,3880,3885,3880,220
|
|
20240226,125100,2720940560,3880,3885,3885,3880,359
|
|
20240226,125000,2719547385,3885,3880,3885,3880,1569
|
|
20240226,124900,2713454655,3880,3885,3885,3870,3584
|
|
20240226,124800,2699559230,3885,3885,3885,3885,2
|
|
20240226,124700,2699551460,3880,3880,3880,3880,308
|
|
20240226,124600,2698356420,3880,3880,3880,3875,1744
|
|
20240226,124500,2691598385,3885,3875,3885,3875,37
|
|
20240226,124400,2691454870,3875,3875,3885,3870,3028
|
|
20240226,124300,2679727245,3875,3875,3885,3875,1158
|
|
20240226,124200,2675239910,3875,3875,3885,3875,56
|
|
20240226,124100,2675022805,3875,3885,3885,3875,8
|
|
20240226,124000,2674991775,3875,3885,3885,3875,13
|
|
20240226,123900,2674941380,3885,3880,3890,3880,222
|
|
20240226,123800,2674079905,3875,3885,3885,3875,2950
|
|
20240226,123700,2662634165,3890,3890,3895,3885,343
|
|
20240226,123600,2661301370,3890,3885,3890,3885,547
|
|
20240226,123500,2659175270,3885,3885,3885,3880,139
|
|
20240226,123400,2658635305,3885,3885,3885,3885,5
|
|
20240226,123300,2658615880,3880,3885,3885,3880,111
|
|
20240226,123200,2658184890,3885,3885,3885,3885,242
|
|
20240226,123100,2657244720,3885,3885,3885,3885,72
|
|
20240226,123000,2656965000,3885,3880,3885,3880,159
|
|
20240226,122900,2656348070,3885,3880,3885,3880,69
|
|
20240226,122800,2656080285,3880,3885,3890,3880,776
|
|
20240226,122700,2653069255,3885,3880,3890,3875,767
|
|
20240226,122600,2650095495,3880,3880,3880,3880,4
|
|
20240226,122500,2650079975,3890,3880,3890,3875,439
|
|
20240226,122400,2648377150,3880,3880,3880,3880,77
|
|
20240226,122300,2648078390,3880,3880,3890,3875,717
|
|
20240226,122200,2645299950,3880,3890,3890,3880,1354
|
|
20240226,122100,2640046400,3895,3875,3895,3875,1326
|
|
20240226,122000,2634901910,3880,3885,3885,3875,1335
|
|
20240226,121900,2629722095,3895,3895,3895,3890,873
|
|
20240226,121800,2626324690,3895,3885,3895,3885,61
|
|
20240226,121700,2626087425,3885,3880,3885,3880,587
|
|
20240226,121600,2623807095,3875,3885,3885,3875,36
|
|
20240226,121500,2623667495,3880,3870,3880,3870,1047
|
|
20240226,121400,2619610435,3870,3875,3875,3870,771
|
|
20240226,121300,2616622900,3875,3880,3890,3865,13743
|
|
20240226,121200,2563410340,3885,3885,3885,3885,480
|
|
20240226,121100,2561545540,3885,3880,3885,3880,876
|
|
20240226,121000,2558143605,3880,3885,3885,3880,110
|
|
20240226,120900,2557716800,3885,3890,3890,3875,2953
|
|
20240226,120800,2546271550,3890,3895,3895,3875,1165
|
|
20240226,120700,2541751810,3895,3895,3895,3880,3006
|
|
20240226,120600,2530084870,3885,3895,3900,3885,7105
|
|
20240226,120500,2502452035,3900,3900,3900,3900,29
|
|
20240226,120400,2502338935,3900,3900,3900,3900,287
|
|
20240226,120300,2501219635,3900,3900,3900,3900,208
|
|
20240226,120200,2500408435,3900,3900,3900,3900,10
|
|
20240226,120100,2500369435,3900,3905,3905,3900,2045
|
|
20240226,120000,2492393255,3910,3905,3910,3905,200
|
|
20240226,115900,2491612240,3905,3910,3910,3905,1302
|
|
20240226,115800,2486526425,3905,3910,3910,3905,1195
|
|
20240226,115700,2481859445,3910,3910,3910,3910,2
|
|
20240226,115600,2481851625,3910,3910,3910,3910,0
|
|
20240226,115500,2481851625,3910,3910,3910,3910,190
|
|
20240226,115400,2481108725,3915,3910,3915,3910,1064
|
|
20240226,115300,2476948480,3910,3905,3910,3905,639
|
|
20240226,115200,2474452920,3900,3905,3905,3900,42
|
|
20240226,115100,2474288970,3905,3900,3905,3900,230
|
|
20240226,115000,2473390825,3905,3905,3905,3905,101
|
|
20240226,114900,2472996420,3900,3900,3900,3900,101
|
|
20240226,114800,2472602520,3900,3910,3910,3900,169
|
|
20240226,114700,2471943305,3910,3910,3910,3910,14
|
|
20240226,114600,2471888565,3910,3905,3910,3905,63
|
|
20240226,114500,2471642345,3905,3900,3905,3895,513
|
|
20240226,114400,2469643425,3905,3900,3905,3900,234
|
|
20240226,114300,2468730770,3900,3900,3900,3900,504
|
|
20240226,114200,2466765170,3890,3890,3890,3890,201
|
|
20240226,114100,2465983280,3885,3890,3890,3885,1125
|
|
20240226,114000,2461611650,3890,3890,3890,3890,400
|
|
20240226,113900,2460055650,3890,3900,3900,3890,1028
|
|
20240226,113800,2456051585,3900,3895,3900,3895,16
|
|
20240226,113700,2455989235,3905,3905,3905,3905,200
|
|
20240226,113600,2455208235,3905,3885,3905,3885,102
|
|
20240226,113500,2454809945,3885,3885,3905,3885,194
|
|
20240226,113400,2454056215,3885,3890,3890,3885,602
|
|
20240226,113300,2451716740,3900,3890,3900,3890,153
|
|
20240226,113200,2451120570,3890,3900,3900,3885,5151
|
|
20240226,113100,2431062440,3905,3905,3910,3905,2047
|
|
20240226,113000,2423064055,3905,3900,3910,3900,611
|
|
20240226,112900,2420679815,3900,3895,3900,3895,6
|
|
20240226,112800,2420656420,3900,3900,3900,3895,151
|
|
20240226,112700,2420067525,3900,3895,3900,3895,7
|
|
20240226,112600,2420040255,3905,3895,3905,3890,194
|
|
20240226,112500,2419285380,3895,3895,3895,3890,4116
|
|
20240226,112400,2403274045,3895,3900,3900,3895,495
|
|
20240226,112300,2401346005,3895,3895,3895,3895,500
|
|
20240226,112200,2399398505,3910,3905,3910,3900,2230
|
|
20240226,112100,2390699345,3910,3910,3910,3910,156
|
|
20240226,112000,2390089385,3915,3915,3915,3910,1679
|
|
20240226,111900,2383523795,3915,3910,3915,3910,714
|
|
20240226,111800,2380731950,3910,3910,3910,3910,40
|
|
20240226,111700,2380575550,3910,3905,3910,3905,187
|
|
20240226,111600,2379844945,3905,3905,3905,3905,400
|
|
20240226,111500,2378282945,3905,3905,3910,3900,145
|
|
20240226,111400,2377716765,3900,3910,3910,3900,1999
|
|
20240226,111300,2369914155,3905,3900,3905,3900,490
|
|
20240226,111200,2368002655,3910,3910,3910,3910,23
|
|
20240226,111100,2367912725,3910,3900,3910,3900,2013
|
|
20240226,111000,2360061015,3905,3905,3915,3905,2281
|
|
20240226,110900,2351153700,3905,3895,3905,3895,1741
|
|
20240226,110800,2344361490,3900,3895,3900,3895,3066
|
|
20240226,110700,2332410795,3895,3895,3895,3890,147
|
|
20240226,110600,2331838255,3895,3900,3900,3895,124
|
|
20240226,110500,2331355225,3900,3890,3900,3890,1222
|
|
20240226,110400,2326596925,3890,3890,3890,3890,220
|
|
20240226,110300,2325741125,3900,3890,3900,3885,3101
|
|
20240226,110200,2313691715,3885,3900,3900,3885,6917
|
|
20240226,110100,2286792535,3900,3900,3900,3900,758
|
|
20240226,110000,2283836335,3895,3900,3905,3895,433
|
|
20240226,105900,2282148820,3900,3875,3900,3875,4179
|
|
20240226,105800,2265917670,3895,3900,3910,3870,16583
|
|
20240226,105700,2201470380,3900,3910,3910,3900,697
|
|
20240226,105600,2198750970,3910,3900,3910,3900,338
|
|
20240226,105500,2197430900,3900,3895,3910,3895,53
|
|
20240226,105400,2197224195,3900,3900,3900,3900,7001
|
|
20240226,105300,2169920295,3920,3920,3920,3905,3106
|
|
20240226,105200,2157781335,3920,3910,3920,3910,250
|
|
20240226,105100,2156803465,3910,3910,3910,3905,4053
|
|
20240226,105000,2140976245,3910,3910,3910,3910,6
|
|
20240226,104900,2140952785,3910,3910,3910,3910,12
|
|
20240226,104800,2140905865,3910,3910,3910,3910,183
|
|
20240226,104700,2140190335,3915,3915,3920,3905,9776
|
|
20240226,104600,2101937460,3920,3915,3920,3915,362
|
|
20240226,104500,2100518810,3920,3920,3920,3915,281
|
|
20240226,104400,2099417765,3930,3925,3930,3915,1853
|
|
20240226,104300,2092147900,3930,3925,3930,3925,187
|
|
20240226,104200,2091413145,3925,3920,3925,3920,316
|
|
20240226,104100,2090173820,3920,3925,3925,3920,767
|
|
20240226,104000,2087166980,3925,3915,3925,3915,356
|
|
20240226,103900,2085771480,3915,3920,3920,3915,1006
|
|
20240226,103800,2081831815,3920,3920,3925,3920,505
|
|
20240226,103700,2079852115,3925,3920,3925,3920,102
|
|
20240226,103600,2079452245,3930,3925,3930,3920,1876
|
|
20240226,103500,2072093675,3920,3925,3925,3920,736
|
|
20240226,103400,2069207510,3925,3920,3925,3915,2361
|
|
20240226,103300,2059952510,3920,3920,3920,3915,47
|
|
20240226,103200,2059768320,3915,3930,3930,3915,1413
|
|
20240226,103100,2054228230,3930,3930,3930,3925,2260
|
|
20240226,103000,2045355590,3930,3920,3930,3920,4602
|
|
20240226,102900,2027313545,3925,3930,3930,3920,256
|
|
20240226,102800,2026309380,3925,3910,3925,3910,4600
|
|
20240226,102700,2008296235,3910,3905,3915,3905,1211
|
|
20240226,102600,2003561245,3910,3905,3910,3900,2575
|
|
20240226,102500,1993506860,3905,3915,3920,3905,3961
|
|
20240226,102400,1978019615,3915,3910,3915,3910,1238
|
|
20240226,102300,1973178920,3910,3900,3910,3895,3086
|
|
20240226,102200,1961141705,3900,3890,3900,3880,11846
|
|
20240226,102100,1915075970,3890,3890,3900,3880,17536
|
|
20240226,102000,1846878750,3885,3895,3905,3880,25652
|
|
20240226,101900,1747174925,3895,3910,3915,3895,10427
|
|
20240226,101800,1706542130,3905,3900,3910,3900,10032
|
|
20240226,101700,1667416945,3905,3915,3915,3905,5200
|
|
20240226,101600,1647105580,3915,3920,3920,3910,707
|
|
20240226,101500,1644338760,3920,3925,3925,3920,71
|
|
20240226,101400,1644060435,3920,3915,3925,3915,1262
|
|
20240226,101300,1639115950,3900,3905,3915,3900,5038
|
|
20240226,101200,1619447315,3905,3905,3915,3900,6848
|
|
20240226,101100,1592734875,3915,3910,3915,3900,9850
|
|
20240226,101000,1554267380,3910,3920,3920,3910,10033
|
|
20240226,100900,1515017015,3920,3920,3930,3915,2805
|
|
20240226,100800,1504021970,3930,3925,3930,3920,3022
|
|
20240226,100700,1492162450,3930,3935,3935,3930,1863
|
|
20240226,100600,1484840800,3935,3930,3935,3925,489
|
|
20240226,100500,1482918455,3925,3925,3925,3920,4055
|
|
20240226,100400,1467012855,3930,3925,3930,3925,2004
|
|
20240226,100300,1459147145,3925,3925,3935,3925,1750
|
|
20240226,100200,1452277395,3925,3930,3935,3925,7690
|
|
20240226,100100,1422091045,3935,3940,3945,3930,766
|
|
20240226,100000,1419078215,3925,3940,3945,3925,5489
|
|
20240226,095900,1397497125,3930,3950,3950,3930,3670
|
|
20240226,095800,1383062245,3950,3950,3950,3940,1702
|
|
20240226,095700,1376354395,3950,3945,3955,3940,2233
|
|
20240226,095600,1367554245,3945,3955,3955,3945,859
|
|
20240226,095500,1364163940,3945,3950,3965,3945,2442
|
|
20240226,095400,1354507380,3950,3970,3970,3950,886
|
|
20240226,095300,1351002795,3955,3950,3965,3950,1494
|
|
20240226,095200,1345097080,3950,3945,3960,3945,1532
|
|
20240226,095100,1339052515,3945,3960,3960,3945,3075
|
|
20240226,095000,1326899535,3965,3975,3985,3965,1022
|
|
20240226,094900,1322845925,3985,3980,3985,3975,203
|
|
20240226,094800,1322037990,3975,3985,3985,3975,329
|
|
20240226,094700,1320729975,3985,3985,3985,3985,306
|
|
20240226,094600,1319510565,3985,3985,3985,3980,1294
|
|
20240226,094500,1314360435,3980,3980,3980,3980,3
|
|
20240226,094400,1314348495,3985,3955,3985,3950,3099
|
|
20240226,094300,1302062975,3950,3955,3955,3950,301
|
|
20240226,094200,1300873525,3955,3950,3955,3950,373
|
|
20240226,094100,1299399620,3955,3970,3970,3955,1240
|
|
20240226,094000,1294488345,3970,3965,3970,3940,5519
|
|
20240226,093900,1272685015,3970,3980,3980,3955,2946
|
|
20240226,093800,1261005970,3980,3980,3985,3965,1284
|
|
20240226,093700,1255903660,3990,3985,4000,3985,6510
|
|
20240226,093600,1229961060,3985,3990,4000,3985,2012
|
|
20240226,093500,1221939480,4005,4000,4005,3990,4696
|
|
20240226,093400,1203197200,4000,4005,4005,3995,2388
|
|
20240226,093300,1193648695,4005,4020,4020,4005,1398
|
|
20240226,093200,1188045455,4020,4015,4020,4010,667
|
|
20240226,093100,1185365940,4015,4010,4020,4005,8734
|
|
20240226,093000,1150334875,4005,3995,4005,3990,5507
|
|
20240226,092900,1128318080,3995,3990,4000,3985,2187
|
|
20240226,092800,1119587960,3990,3995,3995,3990,1098
|
|
20240226,092700,1115201560,3995,3985,3995,3980,1810
|
|
20240226,092600,1107984960,3975,3990,3990,3975,1065
|
|
20240226,092500,1103745350,3980,3980,3990,3980,2532
|
|
20240226,092400,1093667980,3980,4000,4000,3980,4703
|
|
20240226,092300,1074924575,3995,4000,4000,3995,264
|
|
20240226,092200,1073869225,4000,4000,4000,4000,203
|
|
20240226,092100,1073057225,4005,4000,4005,3995,1890
|
|
20240226,092000,1065501715,4000,3990,4005,3985,7269
|
|
20240226,091900,1036487165,3985,3965,3985,3960,8413
|
|
20240226,091800,1003031405,3975,3965,3975,3960,10368
|
|
20240226,091700,961921065,3965,3940,3965,3940,8770
|
|
20240226,091600,927255445,3945,3930,3945,3930,1416
|
|
20240226,091500,921690385,3930,3940,3950,3930,4187
|
|
20240226,091400,905214530,3950,3950,3950,3940,414
|
|
20240226,091300,903579730,3945,3945,3945,3935,6644
|
|
20240226,091200,877414500,3950,3960,3960,3940,4702
|
|
20240226,091100,858865860,3955,3965,3970,3950,2595
|
|
20240226,091000,848591250,3945,3930,3970,3930,12379
|
|
20240226,090900,799721575,3930,3940,3940,3920,3519
|
|
20240226,090800,785914240,3935,3935,3950,3920,6001
|
|
20240226,090700,762307200,3925,3935,3935,3920,3080
|
|
20240226,090600,750211110,3930,3920,3940,3920,4510
|
|
20240226,090500,732497560,3920,3925,3940,3900,43523
|
|
20240226,090400,562499435,3925,3930,3940,3920,16170
|
|
20240226,090300,499048230,3925,3985,3985,3900,47236
|
|
20240226,090200,313150835,3985,3980,4015,3980,5159
|
|
20240226,090100,292534030,3975,3935,3975,3900,15858
|
|
20240226,090000,230355205,3920,4000,4000,3910,57908
|