590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,184700,36247126240,12090,12090,12090,12090,39791
|
|
20240229,184600,36247126240,12090,12090,12090,12090,0
|
|
20240229,184500,36247126240,12090,12090,12090,12090,0
|
|
20240229,184400,36247126240,12090,12090,12090,12090,0
|
|
20240229,184300,36247126240,12090,12090,12090,12090,0
|
|
20240229,184200,36247126240,12090,12090,12090,12090,0
|
|
20240229,184100,36247126240,12090,12090,12090,12090,0
|
|
20240229,184000,36247126240,12090,12090,12090,12090,0
|
|
20240229,183900,36247126240,12090,12090,12090,12090,0
|
|
20240229,183800,36247126240,12090,12090,12090,12090,0
|
|
20240229,183700,36247126240,12090,12090,12090,12090,0
|
|
20240229,183600,36247126240,12090,12090,12090,12090,0
|
|
20240229,183500,36247126240,12090,12090,12090,12090,0
|
|
20240229,183400,36247126240,12090,12090,12090,12090,0
|
|
20240229,183300,36247126240,12090,12090,12090,12090,0
|
|
20240229,183200,36247126240,12090,12090,12090,12090,0
|
|
20240229,183100,36247126240,12090,12090,12090,12090,0
|
|
20240229,183000,36247126240,12090,12090,12090,12090,0
|
|
20240229,182900,36247126240,12090,12090,12090,12090,0
|
|
20240229,182800,36247126240,12090,12090,12090,12090,0
|
|
20240229,182700,36247126240,12090,12090,12090,12090,0
|
|
20240229,182600,36247126240,12090,12090,12090,12090,0
|
|
20240229,182500,36247126240,12090,12090,12090,12090,0
|
|
20240229,182400,36247126240,12090,12090,12090,12090,0
|
|
20240229,182300,36247126240,12090,12090,12090,12090,0
|
|
20240229,182200,36247126240,12090,12090,12090,12090,0
|
|
20240229,182100,36247126240,12090,12090,12090,12090,0
|
|
20240229,182000,36247126240,12090,12090,12090,12090,0
|
|
20240229,181900,36247126240,12090,12090,12090,12090,0
|
|
20240229,181800,36247126240,12090,12090,12090,12090,0
|
|
20240229,181700,36247126240,12090,12090,12090,12090,39791
|
|
20240229,181600,36247126240,12090,12090,12090,12090,0
|
|
20240229,181500,36247126240,12090,12090,12090,12090,0
|
|
20240229,181400,36247126240,12090,12090,12090,12090,0
|
|
20240229,181300,36247126240,12090,12090,12090,12090,0
|
|
20240229,181200,36247126240,12090,12090,12090,12090,0
|
|
20240229,181100,36247126240,12090,12090,12090,12090,0
|
|
20240229,181000,36247126240,12090,12090,12090,12090,0
|
|
20240229,180900,36247126240,12090,12090,12090,12090,0
|
|
20240229,180800,36247126240,12090,12090,12090,12090,0
|
|
20240229,180700,36247126240,12090,12090,12090,12090,0
|
|
20240229,180600,36247126240,12090,12090,12090,12090,0
|
|
20240229,180500,36247126240,12090,12090,12090,12090,0
|
|
20240229,180400,36247126240,12090,12090,12090,12090,0
|
|
20240229,180300,36247126240,12090,12090,12090,12090,0
|
|
20240229,180200,36247126240,12090,12090,12090,12090,0
|
|
20240229,180100,36247126240,12090,12090,12090,12090,0
|
|
20240229,180000,36247126240,12090,12090,12090,12090,0
|
|
20240229,175900,36247126240,12090,12090,12090,12090,0
|
|
20240229,175800,36247126240,12090,12090,12090,12090,0
|
|
20240229,175700,36247126240,12090,12090,12090,12090,0
|
|
20240229,175600,36247126240,12090,12090,12090,12090,0
|
|
20240229,175500,36247126240,12090,12090,12090,12090,0
|
|
20240229,175400,36247126240,12090,12090,12090,12090,0
|
|
20240229,175300,36247126240,12090,12090,12090,12090,0
|
|
20240229,175200,36247126240,12090,12090,12090,12090,0
|
|
20240229,175100,36247126240,12090,12090,12090,12090,0
|
|
20240229,175000,36247126240,12090,12090,12090,12090,0
|
|
20240229,174900,36247126240,12090,12090,12090,12090,0
|
|
20240229,174800,36247126240,12090,12090,12090,12090,0
|
|
20240229,174700,36247126240,12090,12090,12090,12090,39791
|
|
20240229,174600,36247126240,12090,12090,12090,12090,0
|
|
20240229,174500,36247126240,12090,12090,12090,12090,0
|
|
20240229,174400,36247126240,12090,12090,12090,12090,0
|
|
20240229,174300,36247126240,12090,12090,12090,12090,0
|
|
20240229,174200,36247126240,12090,12090,12090,12090,0
|
|
20240229,174100,36247126240,12090,12090,12090,12090,0
|
|
20240229,174000,36247126240,12090,12090,12090,12090,0
|
|
20240229,173900,36247126240,12090,12090,12090,12090,0
|
|
20240229,173800,36247126240,12090,12090,12090,12090,0
|
|
20240229,173700,36247126240,12090,12090,12090,12090,0
|
|
20240229,173600,36247126240,12090,12090,12090,12090,0
|
|
20240229,173500,36247126240,12090,12090,12090,12090,0
|
|
20240229,173400,36247126240,12090,12090,12090,12090,0
|
|
20240229,173300,36247126240,12090,12090,12090,12090,0
|
|
20240229,173200,36247126240,12090,12090,12090,12090,0
|
|
20240229,173100,36247126240,12090,12090,12090,12090,0
|
|
20240229,173000,36247126240,12090,12090,12090,12090,0
|
|
20240229,172900,36247126240,12090,12090,12090,12090,0
|
|
20240229,172800,36247126240,12090,12090,12090,12090,0
|
|
20240229,172700,36247126240,12090,12090,12090,12090,0
|
|
20240229,172600,36247126240,12090,12090,12090,12090,0
|
|
20240229,172500,36247126240,12090,12090,12090,12090,0
|
|
20240229,172400,36247126240,12090,12090,12090,12090,0
|
|
20240229,172300,36247126240,12090,12090,12090,12090,0
|
|
20240229,172200,36247126240,12090,12090,12090,12090,0
|
|
20240229,172100,36247126240,12090,12090,12090,12090,0
|
|
20240229,172000,36247126240,12090,12090,12090,12090,0
|
|
20240229,171900,36247126240,12090,12090,12090,12090,0
|
|
20240229,171800,36247126240,12090,12090,12090,12090,0
|
|
20240229,171700,36247126240,12090,12090,12090,12090,39791
|
|
20240229,171600,36247126240,12090,12090,12090,12090,0
|
|
20240229,171500,36247126240,12090,12090,12090,12090,0
|
|
20240229,171400,36247126240,12090,12090,12090,12090,0
|
|
20240229,171300,36247126240,12090,12090,12090,12090,0
|
|
20240229,171200,36247126240,12090,12090,12090,12090,0
|
|
20240229,171100,36247126240,12090,12090,12090,12090,0
|
|
20240229,171000,36247126240,12090,12090,12090,12090,0
|
|
20240229,170900,36247126240,12090,12090,12090,12090,0
|
|
20240229,170800,36247126240,12090,12090,12090,12090,0
|
|
20240229,170700,36247126240,12090,12090,12090,12090,0
|
|
20240229,170600,36247126240,12090,12090,12090,12090,0
|
|
20240229,170500,36247126240,12090,12090,12090,12090,0
|
|
20240229,170400,36247126240,12090,12090,12090,12090,0
|
|
20240229,170300,36247126240,12090,12090,12090,12090,0
|
|
20240229,170200,36247126240,12090,12090,12090,12090,0
|
|
20240229,170100,36247126240,12090,12090,12090,12090,0
|
|
20240229,170000,36247126240,12090,12090,12090,12090,0
|
|
20240229,165900,36247126240,12090,12090,12090,12090,0
|
|
20240229,165800,36247126240,12090,12090,12090,12090,0
|
|
20240229,165700,36247126240,12090,12090,12090,12090,0
|
|
20240229,165600,36247126240,12090,12090,12090,12090,0
|
|
20240229,165500,36247126240,12090,12090,12090,12090,0
|
|
20240229,165400,36247126240,12090,12090,12090,12090,0
|
|
20240229,165300,36247126240,12090,12090,12090,12090,0
|
|
20240229,165200,36247126240,12090,12090,12090,12090,0
|
|
20240229,165100,36247126240,12090,12090,12090,12090,0
|
|
20240229,165000,36247126240,12090,12090,12090,12090,0
|
|
20240229,164900,36247126240,12090,12090,12090,12090,0
|
|
20240229,164800,36247126240,12090,12090,12090,12090,0
|
|
20240229,164700,36247126240,12090,12090,12090,12090,39791
|
|
20240229,164600,36247126240,12090,12090,12090,12090,0
|
|
20240229,164500,36247126240,12090,12090,12090,12090,0
|
|
20240229,164400,36247126240,12090,12090,12090,12090,0
|
|
20240229,164300,36247126240,12090,12090,12090,12090,0
|
|
20240229,164200,36247126240,12090,12090,12090,12090,0
|
|
20240229,164100,36247126240,12090,12090,12090,12090,0
|
|
20240229,164000,36247126240,12090,12090,12090,12090,0
|
|
20240229,163900,36247126240,12090,12090,12090,12090,0
|
|
20240229,163800,36247126240,12090,12090,12090,12090,0
|
|
20240229,163700,36247126240,12090,12090,12090,12090,0
|
|
20240229,163600,36247126240,12090,12090,12090,12090,0
|
|
20240229,163500,36247126240,12090,12090,12090,12090,0
|
|
20240229,163400,36247126240,12090,12090,12090,12090,0
|
|
20240229,163300,36247126240,12090,12090,12090,12090,0
|
|
20240229,163200,36247126240,12090,12090,12090,12090,0
|
|
20240229,163100,36247126240,12090,12090,12090,12090,0
|
|
20240229,163000,36247126240,12090,12090,12090,12090,0
|
|
20240229,162900,36247126240,12090,12090,12090,12090,0
|
|
20240229,162800,36247126240,12090,12090,12090,12090,0
|
|
20240229,162700,36247126240,12090,12090,12090,12090,0
|
|
20240229,162600,36247126240,12090,12090,12090,12090,0
|
|
20240229,162500,36247126240,12090,12090,12090,12090,0
|
|
20240229,162400,36247126240,12090,12090,12090,12090,0
|
|
20240229,162300,36247126240,12090,12090,12090,12090,0
|
|
20240229,162200,36247126240,12090,12090,12090,12090,0
|
|
20240229,162100,36247126240,12090,12090,12090,12090,0
|
|
20240229,162000,36247126240,12090,12090,12090,12090,0
|
|
20240229,161900,36247126240,12090,12090,12090,12090,0
|
|
20240229,161800,36247126240,12090,12090,12090,12090,0
|
|
20240229,161700,36247126240,12090,12090,12090,12090,39791
|
|
20240229,161600,36247126240,12090,12090,12090,12090,0
|
|
20240229,161500,36247126240,12090,12090,12090,12090,0
|
|
20240229,161400,36247126240,12090,12090,12090,12090,0
|
|
20240229,161300,36247126240,12090,12090,12090,12090,0
|
|
20240229,161200,36247126240,12090,12090,12090,12090,0
|
|
20240229,161100,36247126240,12090,12090,12090,12090,0
|
|
20240229,161000,36247126240,12090,12090,12090,12090,0
|
|
20240229,160900,36247126240,12090,12090,12090,12090,0
|
|
20240229,160800,36247126240,12090,12090,12090,12090,0
|
|
20240229,160700,36247126240,12090,12090,12090,12090,0
|
|
20240229,160600,36247126240,12090,12090,12090,12090,0
|
|
20240229,160500,36247126240,12090,12090,12090,12090,0
|
|
20240229,160400,36247126240,12090,12090,12090,12090,0
|
|
20240229,160300,36247126240,12090,12090,12090,12090,0
|
|
20240229,160200,36247126240,12090,12090,12090,12090,0
|
|
20240229,160100,36247126240,12090,12090,12090,12090,0
|
|
20240229,160000,36247126240,12090,12090,12090,12090,0
|
|
20240229,155900,36247126240,12090,12090,12090,12090,0
|
|
20240229,155800,36247126240,12090,12090,12090,12090,0
|
|
20240229,155700,36247126240,12090,12090,12090,12090,0
|
|
20240229,155600,36247126240,12090,12090,12090,12090,0
|
|
20240229,155500,36247126240,12090,12090,12090,12090,0
|
|
20240229,155400,36247126240,12090,12090,12090,12090,0
|
|
20240229,155300,36247126240,12090,12090,12090,12090,0
|
|
20240229,155200,36247126240,12090,12090,12090,12090,0
|
|
20240229,155100,36247126240,12090,12090,12090,12090,0
|
|
20240229,155000,36247126240,12090,12090,12090,12090,0
|
|
20240229,154900,36247126240,12090,12090,12090,12090,0
|
|
20240229,154800,36247126240,12090,12090,12090,12090,0
|
|
20240229,154700,36247126240,12090,12090,12090,12090,39791
|
|
20240229,154600,36247126240,12090,12090,12090,12090,0
|
|
20240229,154500,36247126240,12090,12090,12090,12090,0
|
|
20240229,154400,36247126240,12090,12090,12090,12090,0
|
|
20240229,154300,36247126240,12090,12090,12090,12090,0
|
|
20240229,154200,36247126240,12090,12090,12090,12090,0
|
|
20240229,154100,36247126240,12090,12090,12090,12090,0
|
|
20240229,154000,36247126240,12090,12090,12090,12090,0
|
|
20240229,153900,36247126240,12090,12090,12090,12090,0
|
|
20240229,153800,36247126240,12090,12090,12090,12090,0
|
|
20240229,153700,36247126240,12090,12090,12090,12090,0
|
|
20240229,153600,36247126240,12090,12090,12090,12090,0
|
|
20240229,153500,36247126240,12090,12090,12090,12090,0
|
|
20240229,153400,36247126240,12090,12090,12090,12090,0
|
|
20240229,153300,36247126240,12090,12090,12090,12090,0
|
|
20240229,153200,36247126240,12090,12090,12090,12090,0
|
|
20240229,153100,36247126240,12090,12090,12090,12090,0
|
|
20240229,153000,36247126240,12090,12090,12090,12090,39791
|
|
20240229,152900,35766053050,12100,12100,12100,12100,0
|
|
20240229,152800,35766053050,12100,12100,12100,12100,0
|
|
20240229,152700,35766053050,12100,12100,12100,12100,0
|
|
20240229,152600,35766053050,12100,12100,12100,12100,0
|
|
20240229,152500,35766053050,12100,12100,12100,12100,0
|
|
20240229,152400,35766053050,12100,12100,12100,12100,0
|
|
20240229,152300,35766053050,12100,12100,12100,12100,0
|
|
20240229,152200,35766053050,12100,12100,12100,12100,0
|
|
20240229,152100,35766053050,12100,12100,12100,12100,0
|
|
20240229,152000,35766053050,12100,12100,12100,12100,0
|
|
20240229,151900,35766053050,12100,12100,12110,12100,5275
|
|
20240229,151800,35702222100,12110,12100,12120,12100,4848
|
|
20240229,151700,35643540310,12110,12120,12120,12090,4990
|
|
20240229,151600,35583183420,12120,12100,12120,12090,12130
|
|
20240229,151500,35436448610,12100,12170,12170,12100,11939
|
|
20240229,151400,35291660270,12170,12190,12190,12160,8374
|
|
20240229,151300,35189767680,12190,12190,12190,12170,4050
|
|
20240229,151200,35140425270,12190,12180,12200,12180,4775
|
|
20240229,151100,35082230570,12180,12170,12200,12160,3476
|
|
20240229,151000,35039896280,12160,12160,12170,12150,3881
|
|
20240229,150900,34992706410,12160,12140,12160,12130,1087
|
|
20240229,150800,34979498960,12140,12130,12150,12120,1646
|
|
20240229,150700,34959525830,12130,12140,12150,12110,12756
|
|
20240229,150600,34804831260,12120,12170,12170,12120,9010
|
|
20240229,150500,34695390620,12170,12170,12180,12170,1608
|
|
20240229,150400,34675818810,12170,12200,12200,12170,2500
|
|
20240229,150300,34645378570,12200,12190,12200,12180,563
|
|
20240229,150200,34638517790,12180,12200,12200,12180,2618
|
|
20240229,150100,34606598320,12200,12220,12220,12200,947
|
|
20240229,150000,34595041430,12210,12200,12220,12200,3706
|
|
20240229,145900,34549812370,12210,12220,12220,12200,2183
|
|
20240229,145800,34523146560,12210,12220,12220,12210,1486
|
|
20240229,145700,34504994750,12220,12220,12230,12220,959
|
|
20240229,145600,34493271750,12220,12230,12230,12220,3179
|
|
20240229,145500,34454412030,12220,12220,12230,12220,2350
|
|
20240229,145400,34425689940,12220,12230,12230,12220,1347
|
|
20240229,145300,34409229500,12230,12230,12230,12220,462
|
|
20240229,145200,34403579290,12230,12240,12240,12220,1720
|
|
20240229,145100,34382553430,12220,12260,12270,12220,2948
|
|
20240229,145000,34346470060,12270,12210,12270,12210,6087
|
|
20240229,144900,34271902560,12220,12150,12220,12140,33426
|
|
20240229,144800,33865161890,12130,12140,12150,12130,3669
|
|
20240229,144700,33820611230,12140,12110,12140,12100,10724
|
|
20240229,144600,33690717570,12120,12140,12140,12110,6099
|
|
20240229,144500,33616836910,12140,12150,12150,12100,10585
|
|
20240229,144400,33488574500,12130,12180,12180,12130,25852
|
|
20240229,144300,33174493560,12170,12170,12180,12170,1014
|
|
20240229,144200,33162153150,12170,12180,12180,12160,1389
|
|
20240229,144100,33145245080,12180,12160,12180,12160,2754
|
|
20240229,144000,33111714760,12170,12180,12180,12160,2212
|
|
20240229,143900,33084806510,12180,12160,12180,12160,1694
|
|
20240229,143800,33064190890,12170,12190,12190,12160,7775
|
|
20240229,143700,32969556820,12180,12200,12200,12180,593
|
|
20240229,143600,32962329730,12190,12180,12190,12170,1158
|
|
20240229,143500,32948223500,12190,12190,12200,12180,3216
|
|
20240229,143400,32909048010,12180,12200,12200,12180,4144
|
|
20240229,143300,32858561420,12200,12200,12220,12190,5305
|
|
20240229,143200,32793858490,12200,12240,12240,12200,2588
|
|
20240229,143100,32762264430,12240,12250,12250,12200,5406
|
|
20240229,143000,32696225390,12250,12270,12270,12220,12039
|
|
20240229,142900,32548876710,12270,12280,12280,12250,6755
|
|
20240229,142800,32466047290,12280,12280,12290,12280,2942
|
|
20240229,142700,32429919410,12280,12290,12290,12280,835
|
|
20240229,142600,32419658100,12290,12290,12290,12280,2675
|
|
20240229,142500,32386797960,12290,12270,12290,12250,8350
|
|
20240229,142400,32284330240,12270,12270,12270,12260,1737
|
|
20240229,142300,32263018250,12270,12260,12270,12260,728
|
|
20240229,142200,32254091570,12260,12270,12280,12260,491
|
|
20240229,142100,32248066880,12270,12250,12270,12250,1768
|
|
20240229,142000,32226396760,12240,12240,12250,12230,966
|
|
20240229,141900,32214574720,12240,12260,12260,12230,394
|
|
20240229,141800,32209752060,12260,12230,12260,12220,2110
|
|
20240229,141700,32183919820,12230,12240,12240,12230,1521
|
|
20240229,141600,32165308600,12240,12290,12290,12240,922
|
|
20240229,141500,32154012340,12290,12260,12290,12250,2728
|
|
20240229,141400,32120548220,12260,12270,12270,12250,3476
|
|
20240229,141300,32077927260,12270,12270,12280,12270,332
|
|
20240229,141200,32073853410,12270,12290,12290,12270,2318
|
|
20240229,141100,32045410890,12290,12290,12300,12280,1229
|
|
20240229,141000,32030307470,12280,12270,12280,12270,2391
|
|
20240229,140900,32000960650,12270,12280,12290,12270,1404
|
|
20240229,140800,31983725600,12280,12290,12290,12280,580
|
|
20240229,140700,31976599660,12280,12300,12310,12280,2953
|
|
20240229,140600,31940306650,12300,12300,12300,12300,227
|
|
20240229,140500,31937514550,12300,12310,12310,12290,552
|
|
20240229,140400,31930725120,12300,12310,12310,12300,4766
|
|
20240229,140300,31872079780,12310,12320,12330,12280,2581
|
|
20240229,140200,31840324280,12320,12270,12330,12270,14023
|
|
20240229,140100,31667747110,12250,12270,12280,12250,1102
|
|
20240229,140000,31654228540,12280,12290,12290,12270,500
|
|
20240229,135900,31648086520,12290,12280,12290,12270,2603
|
|
20240229,135800,31616145920,12280,12280,12290,12280,859
|
|
20240229,135700,31605595400,12290,12280,12300,12270,4238
|
|
20240229,135600,31553515620,12280,12240,12280,12240,975
|
|
20240229,135500,31541548290,12260,12270,12270,12240,1738
|
|
20240229,135400,31520256870,12270,12260,12270,12260,674
|
|
20240229,135300,31511992890,12250,12240,12250,12240,764
|
|
20240229,135200,31502634910,12230,12240,12240,12230,1129
|
|
20240229,135100,31488826320,12240,12240,12250,12240,1679
|
|
20240229,135000,31468269640,12250,12260,12260,12250,2660
|
|
20240229,134900,31435670090,12260,12290,12290,12260,4854
|
|
20240229,134800,31376148210,12270,12290,12290,12270,661
|
|
20240229,134700,31368029940,12290,12290,12300,12290,1776
|
|
20240229,134600,31346200180,12290,12270,12290,12270,4115
|
|
20240229,134500,31295655290,12280,12270,12280,12260,1067
|
|
20240229,134400,31282566080,12270,12290,12290,12260,1478
|
|
20240229,134300,31264435030,12280,12280,12290,12260,1892
|
|
20240229,134200,31241208230,12280,12250,12290,12250,3002
|
|
20240229,134100,31204383830,12260,12230,12260,12220,2620
|
|
20240229,134000,31172342450,12230,12200,12230,12190,2231
|
|
20240229,133900,31145087070,12200,12190,12210,12180,1024
|
|
20240229,133800,31132601270,12190,12230,12230,12180,1706
|
|
20240229,133700,31111802860,12230,12240,12240,12200,1215
|
|
20240229,133600,31096957720,12230,12200,12230,12190,1445
|
|
20240229,133500,31079316590,12190,12210,12210,12180,4151
|
|
20240229,133400,31028721560,12210,12220,12230,12200,1550
|
|
20240229,133300,31009788280,12220,12180,12220,12170,2945
|
|
20240229,133200,30973912760,12170,12200,12220,12170,6445
|
|
20240229,133100,30895307040,12200,12210,12220,12200,2436
|
|
20240229,133000,30865564470,12210,12170,12210,12160,3570
|
|
20240229,132900,30822056120,12170,12170,12180,12150,15499
|
|
20240229,132800,30633610090,12170,12210,12210,12170,19033
|
|
20240229,132700,30401484880,12210,12290,12290,12210,154778
|
|
20240229,132600,28506649890,12300,12310,12310,12280,10317
|
|
20240229,132500,28379787190,12310,12320,12320,12310,459
|
|
20240229,132400,28374135770,12320,12310,12320,12300,2491
|
|
20240229,132300,28343472730,12310,12300,12310,12290,857
|
|
20240229,132200,28332930150,12300,12300,12300,12290,408
|
|
20240229,132100,28327911840,12310,12300,12310,12280,1358
|
|
20240229,132000,28311218770,12280,12300,12300,12280,1492
|
|
20240229,131900,28292885930,12300,12280,12300,12270,972
|
|
20240229,131800,28280947820,12280,12310,12310,12280,2936
|
|
20240229,131700,28244864470,12310,12300,12310,12300,804
|
|
20240229,131600,28234974090,12300,12300,12310,12290,1716
|
|
20240229,131500,28213856220,12280,12270,12300,12270,2905
|
|
20240229,131400,28178170840,12280,12280,12280,12270,2172
|
|
20240229,131300,28151517250,12280,12280,12280,12280,357
|
|
20240229,131200,28147133290,12280,12290,12290,12280,439
|
|
20240229,131100,28141741810,12290,12280,12290,12280,743
|
|
20240229,131000,28132615940,12280,12280,12290,12280,2254
|
|
20240229,130900,28104935440,12280,12270,12280,12260,784
|
|
20240229,130800,28095314880,12280,12270,12280,12260,875
|
|
20240229,130700,28084581780,12270,12260,12270,12260,1581
|
|
20240229,130600,28065197910,12260,12280,12280,12260,952
|
|
20240229,130500,28053526290,12280,12280,12280,12260,2504
|
|
20240229,130400,28022821170,12280,12290,12290,12260,3944
|
|
20240229,130300,27974389720,12300,12300,12300,12290,428
|
|
20240229,130200,27969128150,12300,12290,12310,12280,903
|
|
20240229,130100,27958024380,12280,12280,12290,12280,2022
|
|
20240229,130000,27933176300,12290,12290,12290,12280,231
|
|
20240229,125900,27930339010,12280,12280,12280,12270,1937
|
|
20240229,125800,27906556850,12280,12270,12280,12270,473
|
|
20240229,125700,27900752710,12270,12280,12280,12270,719
|
|
20240229,125600,27891930210,12270,12260,12270,12260,362
|
|
20240229,125500,27887488570,12260,12280,12280,12260,188
|
|
20240229,125400,27885183270,12260,12270,12280,12260,1267
|
|
20240229,125300,27869644170,12270,12270,12270,12260,514
|
|
20240229,125200,27863339040,12270,12260,12270,12250,1015
|
|
20240229,125100,27850896950,12260,12250,12260,12250,838
|
|
20240229,125000,27840624730,12250,12300,12300,12250,3622
|
|
20240229,124900,27796189090,12280,12290,12300,12280,1782
|
|
20240229,124800,27774289100,12290,12300,12310,12290,674
|
|
20240229,124700,27765999060,12300,12300,12310,12300,2145
|
|
20240229,124600,27739615120,12310,12310,12310,12300,614
|
|
20240229,124500,27732061000,12310,12300,12320,12300,1303
|
|
20240229,124400,27716023180,12310,12300,12310,12300,1009
|
|
20240229,124300,27703612470,12310,12290,12310,12280,1648
|
|
20240229,124200,27683343870,12300,12300,12310,12300,1088
|
|
20240229,124100,27669961460,12300,12280,12300,12280,806
|
|
20240229,124000,27660054420,12290,12270,12290,12270,1029
|
|
20240229,123900,27647419710,12270,12280,12290,12270,2054
|
|
20240229,123800,27622198270,12270,12260,12290,12250,1081
|
|
20240229,123700,27608938830,12260,12250,12280,12250,827
|
|
20240229,123600,27598796970,12250,12270,12280,12250,9564
|
|
20240229,123500,27481522880,12270,12260,12280,12260,5871
|
|
20240229,123400,27409478330,12260,12260,12270,12260,839
|
|
20240229,123300,27399191090,12270,12260,12270,12260,1120
|
|
20240229,123200,27385456850,12260,12270,12270,12260,8292
|
|
20240229,123100,27283791560,12270,12270,12270,12260,1096
|
|
20240229,123000,27270345520,12270,12270,12290,12270,2271
|
|
20240229,122900,27242464490,12270,12280,12280,12270,351
|
|
20240229,122800,27238155390,12270,12270,12280,12270,5136
|
|
20240229,122700,27175126510,12270,12280,12290,12270,4569
|
|
20240229,122600,27119021050,12280,12280,12280,12280,889
|
|
20240229,122500,27108104130,12280,12290,12290,12280,2558
|
|
20240229,122400,27076688840,12290,12290,12300,12290,260
|
|
20240229,122300,27073492700,12290,12280,12290,12280,1440
|
|
20240229,122200,27055801270,12280,12300,12300,12280,3830
|
|
20240229,122100,27008731280,12290,12290,12300,12290,3185
|
|
20240229,122000,26969573540,12290,12290,12300,12290,118
|
|
20240229,121900,26968123090,12300,12310,12310,12300,2725
|
|
20240229,121800,26934602510,12310,12310,12320,12310,1741
|
|
20240229,121700,26913170740,12310,12300,12310,12300,546
|
|
20240229,121600,26906453960,12300,12320,12330,12300,1890
|
|
20240229,121500,26883177900,12330,12330,12330,12320,1953
|
|
20240229,121400,26859116740,12330,12340,12350,12310,639
|
|
20240229,121300,26851237880,12310,12350,12350,12310,185
|
|
20240229,121200,26848955130,12350,12300,12360,12300,5843
|
|
20240229,121100,26776901830,12300,12300,12310,12290,1007
|
|
20240229,121000,26764514680,12300,12300,12300,12290,1480
|
|
20240229,120900,26746317500,12300,12300,12300,12280,1964
|
|
20240229,120800,26722179020,12290,12290,12290,12280,1217
|
|
20240229,120700,26707226910,12290,12290,12300,12280,4103
|
|
20240229,120600,26656817300,12310,12300,12310,12290,1877
|
|
20240229,120500,26633739440,12310,12310,12320,12300,410
|
|
20240229,120400,26628692610,12320,12290,12320,12290,1329
|
|
20240229,120300,26612355580,12300,12300,12320,12290,4397
|
|
20240229,120200,26558296570,12300,12290,12300,12290,3600
|
|
20240229,120100,26514033890,12290,12310,12330,12280,6663
|
|
20240229,120000,26432088290,12310,12350,12360,12300,12358
|
|
20240229,115900,26279910710,12360,12360,12370,12350,1076
|
|
20240229,115800,26266614590,12360,12340,12360,12340,415
|
|
20240229,115700,26261489960,12340,12340,12350,12340,464
|
|
20240229,115600,26255761690,12360,12360,12370,12340,1742
|
|
20240229,115500,26234243950,12360,12350,12360,12330,1751
|
|
20240229,115400,26212625930,12340,12340,12340,12330,816
|
|
20240229,115300,26202557750,12360,12340,12360,12330,1165
|
|
20240229,115200,26188174550,12340,12340,12370,12340,421
|
|
20240229,115100,26182973070,12380,12320,12380,12320,2901
|
|
20240229,115000,26147168150,12320,12350,12350,12310,6450
|
|
20240229,114900,26067683510,12360,12350,12360,12340,1769
|
|
20240229,114800,26045838750,12350,12370,12370,12350,1891
|
|
20240229,114700,26022482800,12380,12360,12380,12350,6836
|
|
20240229,114600,25938054590,12350,12370,12370,12350,2122
|
|
20240229,114500,25911823770,12370,12400,12400,12370,3921
|
|
20240229,114400,25863286010,12400,12400,12420,12390,726
|
|
20240229,114300,25854281760,12400,12370,12400,12370,1977
|
|
20240229,114200,25829812280,12370,12370,12370,12360,3472
|
|
20240229,114100,25786895390,12360,12390,12400,12360,3342
|
|
20240229,114000,25745539840,12390,12420,12420,12390,3082
|
|
20240229,113900,25707341910,12400,12370,12420,12370,2905
|
|
20240229,113800,25671312090,12380,12410,12410,12380,3406
|
|
20240229,113700,25629091360,12410,12410,12420,12400,1177
|
|
20240229,113600,25614482980,12400,12410,12420,12400,3444
|
|
20240229,113500,25571769350,12410,12410,12420,12400,2616
|
|
20240229,113400,25539311500,12410,12460,12470,12410,4871
|
|
20240229,113300,25478747940,12460,12460,12490,12450,7886
|
|
20240229,113200,25380406060,12460,12500,12520,12460,26863
|
|
20240229,113100,25044674190,12490,12480,12500,12470,10909
|
|
20240229,113000,24908459790,12480,12470,12480,12460,4495
|
|
20240229,112900,24852396430,12470,12450,12470,12440,9453
|
|
20240229,112800,24734644280,12450,12440,12450,12410,5924
|
|
20240229,112700,24660967630,12430,12400,12440,12390,7617
|
|
20240229,112600,24566367350,12390,12380,12400,12370,1207
|
|
20240229,112500,24551414960,12370,12370,12400,12370,3536
|
|
20240229,112400,24507632800,12370,12370,12390,12370,1337
|
|
20240229,112300,24491094040,12370,12370,12390,12350,1732
|
|
20240229,112200,24469675350,12360,12340,12400,12340,2664
|
|
20240229,112100,24436704420,12340,12350,12350,12340,1824
|
|
20240229,112000,24414195880,12350,12340,12370,12340,1365
|
|
20240229,111900,24397341940,12340,12390,12390,12340,2431
|
|
20240229,111800,24367287110,12370,12400,12410,12370,874
|
|
20240229,111700,24356462400,12410,12410,12410,12400,1864
|
|
20240229,111600,24333342580,12410,12380,12410,12370,6607
|
|
20240229,111500,24251435220,12370,12360,12370,12350,890
|
|
20240229,111400,24240433720,12370,12350,12370,12350,1733
|
|
20240229,111300,24219015840,12350,12340,12360,12330,1305
|
|
20240229,111200,24202896400,12340,12340,12350,12330,1278
|
|
20240229,111100,24187125870,12340,12380,12390,12340,5657
|
|
20240229,111000,24117204000,12380,12400,12400,12380,1459
|
|
20240229,110900,24099125850,12400,12400,12410,12390,2490
|
|
20240229,110800,24068250220,12400,12410,12410,12390,3314
|
|
20240229,110700,24027168280,12400,12430,12430,12400,4086
|
|
20240229,110600,23976421220,12420,12400,12430,12380,8055
|
|
20240229,110500,23876526610,12400,12380,12400,12380,6552
|
|
20240229,110400,23795366510,12380,12390,12400,12350,2506
|
|
20240229,110300,23764336930,12350,12380,12400,12350,7542
|
|
20240229,110200,23670989140,12400,12400,12410,12320,8585
|
|
20240229,110100,23564655750,12400,12260,12400,12260,11199
|
|
20240229,110000,23426299640,12290,12260,12290,12250,1260
|
|
20240229,105900,23410843040,12250,12260,12280,12240,3605
|
|
20240229,105800,23366669540,12260,12270,12280,12260,975
|
|
20240229,105700,23354709880,12270,12250,12270,12240,1238
|
|
20240229,105600,23339537750,12250,12240,12250,12240,4388
|
|
20240229,105500,23285820460,12250,12270,12270,12240,7108
|
|
20240229,105400,23198738360,12270,12250,12280,12250,1557
|
|
20240229,105300,23179649840,12240,12290,12290,12240,2766
|
|
20240229,105200,23145761740,12260,12290,12290,12240,29420
|
|
20240229,105100,22785137470,12290,12290,12300,12290,1897
|
|
20240229,105000,22761816610,12290,12290,12300,12290,1019
|
|
20240229,104900,22749291700,12290,12300,12300,12280,2172
|
|
20240229,104800,22722610250,12290,12310,12320,12290,1635
|
|
20240229,104700,22702501240,12310,12290,12320,12290,1705
|
|
20240229,104600,22681516290,12290,12290,12310,12280,2799
|
|
20240229,104500,22647114980,12290,12280,12300,12270,4646
|
|
20240229,104400,22590057320,12290,12290,12300,12280,2751
|
|
20240229,104300,22556242210,12290,12320,12330,12290,5987
|
|
20240229,104200,22482549090,12320,12340,12340,12320,3335
|
|
20240229,104100,22441435690,12340,12320,12350,12320,2708
|
|
20240229,104000,22408033210,12330,12320,12340,12310,2410
|
|
20240229,103900,22378321320,12330,12340,12340,12320,2343
|
|
20240229,103800,22349441400,12330,12330,12340,12310,1907
|
|
20240229,103700,22325943000,12330,12380,12390,12330,3071
|
|
20240229,103600,22288010300,12380,12420,12430,12380,6231
|
|
20240229,103500,22210717090,12430,12370,12430,12360,11732
|
|
20240229,103400,22065259370,12360,12350,12370,12350,986
|
|
20240229,103300,22053074730,12360,12410,12410,12340,5672
|
|
20240229,103200,21982991520,12390,12370,12420,12370,13860
|
|
20240229,103100,21811198790,12360,12370,12380,12350,4085
|
|
20240229,103000,21760681660,12370,12390,12400,12370,6021
|
|
20240229,102900,21686086370,12390,12340,12410,12340,13313
|
|
20240229,102800,21521294190,12340,12290,12340,12290,4385
|
|
20240229,102700,21467316200,12290,12270,12290,12270,892
|
|
20240229,102600,21456365400,12270,12270,12300,12260,2217
|
|
20240229,102500,21429129440,12260,12250,12290,12250,8036
|
|
20240229,102400,21330573980,12250,12280,12280,12240,8876
|
|
20240229,102300,21221797520,12270,12290,12290,12270,6712
|
|
20240229,102200,21139401360,12290,12320,12320,12290,3621
|
|
20240229,102100,21094886390,12310,12320,12350,12300,1876
|
|
20240229,102000,21071776830,12350,12280,12350,12280,5404
|
|
20240229,101900,21005154350,12280,12320,12330,12280,9563
|
|
20240229,101800,20887457630,12320,12330,12340,12320,2296
|
|
20240229,101700,20859147190,12330,12310,12350,12310,2620
|
|
20240229,101600,20826868910,12310,12250,12370,12250,5287
|
|
20240229,101500,20761918390,12240,12250,12260,12240,8496
|
|
20240229,101400,20657867410,12250,12300,12300,12240,20731
|
|
20240229,101300,20403670710,12300,12380,12410,12280,18788
|
|
20240229,101200,20171942810,12380,12420,12430,12380,6385
|
|
20240229,101100,20092758710,12420,12400,12440,12380,11357
|
|
20240229,101000,19951725920,12400,12390,12420,12380,3986
|
|
20240229,100900,19902303880,12380,12320,12380,12280,17033
|
|
20240229,100800,19692507180,12310,12300,12350,12300,4257
|
|
20240229,100700,19640068010,12300,12340,12350,12290,9795
|
|
20240229,100600,19519499520,12340,12350,12350,12260,26116
|
|
20240229,100500,19198233150,12340,12450,12450,12330,31622
|
|
20240229,100400,18806402230,12450,12430,12450,12420,7692
|
|
20240229,100300,18710746130,12430,12490,12500,12410,20079
|
|
20240229,100200,18460635910,12500,12530,12560,12480,32112
|
|
20240229,100100,18058381700,12530,12490,12540,12470,22584
|
|
20240229,100000,17775837150,12480,12530,12550,12470,32945
|
|
20240229,095900,17363520690,12530,12430,12560,12430,60284
|
|
20240229,095800,16609773300,12440,12350,12440,12350,14925
|
|
20240229,095700,16424571780,12350,12330,12360,12310,6658
|
|
20240229,095600,16342474400,12330,12340,12360,12320,6571
|
|
20240229,095500,16261395270,12340,12360,12390,12330,15771
|
|
20240229,095400,16066592250,12370,12490,12500,12360,33350
|
|
20240229,095300,15652113730,12490,12360,12510,12350,103542
|
|
20240229,095200,14362395750,12370,12330,12380,12310,19528
|
|
20240229,095100,14121007900,12330,12290,12340,12280,12494
|
|
20240229,095000,13967125930,12280,12220,12280,12200,17157
|
|
20240229,094900,13757497900,12240,12260,12270,12230,2203
|
|
20240229,094800,13730516020,12270,12250,12300,12210,11431
|
|
20240229,094700,13590749310,12250,12350,12350,12220,27940
|
|
20240229,094600,13247803510,12340,12360,12380,12320,11332
|
|
20240229,094500,13107868990,12340,12350,12390,12320,15499
|
|
20240229,094400,12916227650,12320,12290,12370,12270,7544
|
|
20240229,094300,12823367110,12280,12400,12400,12250,25848
|
|
20240229,094200,12504532560,12390,12430,12430,12360,17097
|
|
20240229,094100,12292558560,12430,12400,12450,12330,18908
|
|
20240229,094000,12057883330,12450,12280,12450,12250,54484
|
|
20240229,093900,11385208090,12290,12290,12300,12240,15610
|
|
20240229,093800,11193526890,12280,12300,12330,12280,7470
|
|
20240229,093700,11101661950,12300,12260,12300,12230,23534
|
|
20240229,093600,10813184730,12260,12280,12300,12240,15642
|
|
20240229,093500,10621261820,12330,12350,12390,12270,29690
|
|
20240229,093400,10254905750,12350,12280,12350,12260,20748
|
|
20240229,093300,9999570280,12270,12300,12320,12250,20847
|
|
20240229,093200,9743404570,12320,12310,12330,12250,13848
|
|
20240229,093100,9573251850,12310,12190,12400,12190,80438
|
|
20240229,093000,8582141710,12190,12190,12240,12140,20268
|
|
20240229,092900,8334795190,12190,12130,12190,12120,12621
|
|
20240229,092800,8181576420,12130,12170,12180,12130,10532
|
|
20240229,092700,8053679230,12150,12220,12220,12140,14263
|
|
20240229,092600,7880240120,12240,12170,12250,12170,31684
|
|
20240229,092500,7493078120,12180,12170,12190,12120,21708
|
|
20240229,092400,7229349750,12170,12190,12200,12150,18264
|
|
20240229,092300,7006951350,12200,12190,12240,12170,18026
|
|
20240229,092200,6787137920,12160,12170,12240,12150,50346
|
|
20240229,092100,6174175540,12170,12380,12440,12150,96405
|
|
20240229,092000,4988441880,12380,12210,12450,12110,144145
|
|
20240229,091900,3210763330,12200,11740,12200,11710,47277
|
|
20240229,091800,2645819810,11720,11620,11740,11610,10187
|
|
20240229,091700,2526684920,11610,11590,11650,11580,1637
|
|
20240229,091600,2507670020,11580,11560,11590,11550,1942
|
|
20240229,091500,2485211360,11570,11560,11600,11560,4233
|
|
20240229,091400,2436180630,11560,11570,11570,11540,8232
|
|
20240229,091300,2341043660,11560,11590,11590,11560,6067
|
|
20240229,091200,2270852230,11590,11600,11600,11580,3371
|
|
20240229,091100,2231781770,11600,11600,11610,11590,5163
|
|
20240229,091000,2171922130,11600,11620,11630,11590,15364
|
|
20240229,090900,1993562800,11620,11710,11710,11620,9167
|
|
20240229,090800,1886764010,11690,11710,11710,11660,2727
|
|
20240229,090700,1854953120,11640,11750,11750,11640,10323
|
|
20240229,090600,1734047530,11740,11630,11760,11630,9503
|
|
20240229,090500,1622558930,11630,11570,11700,11550,11652
|
|
20240229,090400,1487163490,11560,11520,11560,11450,24223
|
|
20240229,090300,1208796460,11530,11640,11730,11530,14814
|
|
20240229,090200,1037038280,11610,11680,11760,11600,30256
|
|
20240229,090100,684242080,11680,11810,11840,11670,27567
|
|
20240229,090000,360052850,11810,11790,11900,11730,28083
|