633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,193000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,192900,5436004050,14610,14610,14610,14610,0
|
|
20240229,192800,5436004050,14610,14610,14610,14610,0
|
|
20240229,192700,5436004050,14610,14610,14610,14610,0
|
|
20240229,192600,5436004050,14610,14610,14610,14610,0
|
|
20240229,192500,5436004050,14610,14610,14610,14610,0
|
|
20240229,192400,5436004050,14610,14610,14610,14610,0
|
|
20240229,192300,5436004050,14610,14610,14610,14610,0
|
|
20240229,192200,5436004050,14610,14610,14610,14610,0
|
|
20240229,192100,5436004050,14610,14610,14610,14610,0
|
|
20240229,192000,5436004050,14610,14610,14610,14610,0
|
|
20240229,191900,5436004050,14610,14610,14610,14610,0
|
|
20240229,191800,5436004050,14610,14610,14610,14610,0
|
|
20240229,191700,5436004050,14610,14610,14610,14610,0
|
|
20240229,191600,5436004050,14610,14610,14610,14610,0
|
|
20240229,191500,5436004050,14610,14610,14610,14610,0
|
|
20240229,191400,5436004050,14610,14610,14610,14610,0
|
|
20240229,191300,5436004050,14610,14610,14610,14610,0
|
|
20240229,191200,5436004050,14610,14610,14610,14610,0
|
|
20240229,191100,5436004050,14610,14610,14610,14610,0
|
|
20240229,191000,5436004050,14610,14610,14610,14610,0
|
|
20240229,190900,5436004050,14610,14610,14610,14610,0
|
|
20240229,190800,5436004050,14610,14610,14610,14610,0
|
|
20240229,190700,5436004050,14610,14610,14610,14610,0
|
|
20240229,190600,5436004050,14610,14610,14610,14610,0
|
|
20240229,190500,5436004050,14610,14610,14610,14610,0
|
|
20240229,190400,5436004050,14610,14610,14610,14610,0
|
|
20240229,190300,5436004050,14610,14610,14610,14610,0
|
|
20240229,190200,5436004050,14610,14610,14610,14610,0
|
|
20240229,190100,5436004050,14610,14610,14610,14610,0
|
|
20240229,190000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,185900,5436004050,14610,14610,14610,14610,0
|
|
20240229,185800,5436004050,14610,14610,14610,14610,0
|
|
20240229,185700,5436004050,14610,14610,14610,14610,0
|
|
20240229,185600,5436004050,14610,14610,14610,14610,0
|
|
20240229,185500,5436004050,14610,14610,14610,14610,0
|
|
20240229,185400,5436004050,14610,14610,14610,14610,0
|
|
20240229,185300,5436004050,14610,14610,14610,14610,0
|
|
20240229,185200,5436004050,14610,14610,14610,14610,0
|
|
20240229,185100,5436004050,14610,14610,14610,14610,0
|
|
20240229,185000,5436004050,14610,14610,14610,14610,0
|
|
20240229,184900,5436004050,14610,14610,14610,14610,0
|
|
20240229,184800,5436004050,14610,14610,14610,14610,0
|
|
20240229,184700,5436004050,14610,14610,14610,14610,0
|
|
20240229,184600,5436004050,14610,14610,14610,14610,0
|
|
20240229,184500,5436004050,14610,14610,14610,14610,0
|
|
20240229,184400,5436004050,14610,14610,14610,14610,0
|
|
20240229,184300,5436004050,14610,14610,14610,14610,0
|
|
20240229,184200,5436004050,14610,14610,14610,14610,0
|
|
20240229,184100,5436004050,14610,14610,14610,14610,0
|
|
20240229,184000,5436004050,14610,14610,14610,14610,0
|
|
20240229,183900,5436004050,14610,14610,14610,14610,0
|
|
20240229,183800,5436004050,14610,14610,14610,14610,0
|
|
20240229,183700,5436004050,14610,14610,14610,14610,0
|
|
20240229,183600,5436004050,14610,14610,14610,14610,0
|
|
20240229,183500,5436004050,14610,14610,14610,14610,0
|
|
20240229,183400,5436004050,14610,14610,14610,14610,0
|
|
20240229,183300,5436004050,14610,14610,14610,14610,0
|
|
20240229,183200,5436004050,14610,14610,14610,14610,0
|
|
20240229,183100,5436004050,14610,14610,14610,14610,0
|
|
20240229,183000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,182900,5436004050,14610,14610,14610,14610,0
|
|
20240229,182800,5436004050,14610,14610,14610,14610,0
|
|
20240229,182700,5436004050,14610,14610,14610,14610,0
|
|
20240229,182600,5436004050,14610,14610,14610,14610,0
|
|
20240229,182500,5436004050,14610,14610,14610,14610,0
|
|
20240229,182400,5436004050,14610,14610,14610,14610,0
|
|
20240229,182300,5436004050,14610,14610,14610,14610,0
|
|
20240229,182200,5436004050,14610,14610,14610,14610,0
|
|
20240229,182100,5436004050,14610,14610,14610,14610,0
|
|
20240229,182000,5436004050,14610,14610,14610,14610,0
|
|
20240229,181900,5436004050,14610,14610,14610,14610,0
|
|
20240229,181800,5436004050,14610,14610,14610,14610,0
|
|
20240229,181700,5436004050,14610,14610,14610,14610,0
|
|
20240229,181600,5436004050,14610,14610,14610,14610,0
|
|
20240229,181500,5436004050,14610,14610,14610,14610,0
|
|
20240229,181400,5436004050,14610,14610,14610,14610,0
|
|
20240229,181300,5436004050,14610,14610,14610,14610,0
|
|
20240229,181200,5436004050,14610,14610,14610,14610,0
|
|
20240229,181100,5436004050,14610,14610,14610,14610,0
|
|
20240229,181000,5436004050,14610,14610,14610,14610,0
|
|
20240229,180900,5436004050,14610,14610,14610,14610,0
|
|
20240229,180800,5436004050,14610,14610,14610,14610,0
|
|
20240229,180700,5436004050,14610,14610,14610,14610,0
|
|
20240229,180600,5436004050,14610,14610,14610,14610,0
|
|
20240229,180500,5436004050,14610,14610,14610,14610,0
|
|
20240229,180400,5436004050,14610,14610,14610,14610,0
|
|
20240229,180300,5436004050,14610,14610,14610,14610,0
|
|
20240229,180200,5436004050,14610,14610,14610,14610,0
|
|
20240229,180100,5436004050,14610,14610,14610,14610,0
|
|
20240229,180000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,175900,5436004050,14610,14610,14610,14610,0
|
|
20240229,175800,5436004050,14610,14610,14610,14610,0
|
|
20240229,175700,5436004050,14610,14610,14610,14610,0
|
|
20240229,175600,5436004050,14610,14610,14610,14610,0
|
|
20240229,175500,5436004050,14610,14610,14610,14610,0
|
|
20240229,175400,5436004050,14610,14610,14610,14610,0
|
|
20240229,175300,5436004050,14610,14610,14610,14610,0
|
|
20240229,175200,5436004050,14610,14610,14610,14610,0
|
|
20240229,175100,5436004050,14610,14610,14610,14610,0
|
|
20240229,175000,5436004050,14610,14610,14610,14610,0
|
|
20240229,174900,5436004050,14610,14610,14610,14610,0
|
|
20240229,174800,5436004050,14610,14610,14610,14610,0
|
|
20240229,174700,5436004050,14610,14610,14610,14610,0
|
|
20240229,174600,5436004050,14610,14610,14610,14610,0
|
|
20240229,174500,5436004050,14610,14610,14610,14610,0
|
|
20240229,174400,5436004050,14610,14610,14610,14610,0
|
|
20240229,174300,5436004050,14610,14610,14610,14610,0
|
|
20240229,174200,5436004050,14610,14610,14610,14610,0
|
|
20240229,174100,5436004050,14610,14610,14610,14610,0
|
|
20240229,174000,5436004050,14610,14610,14610,14610,0
|
|
20240229,173900,5436004050,14610,14610,14610,14610,0
|
|
20240229,173800,5436004050,14610,14610,14610,14610,0
|
|
20240229,173700,5436004050,14610,14610,14610,14610,0
|
|
20240229,173600,5436004050,14610,14610,14610,14610,0
|
|
20240229,173500,5436004050,14610,14610,14610,14610,0
|
|
20240229,173400,5436004050,14610,14610,14610,14610,0
|
|
20240229,173300,5436004050,14610,14610,14610,14610,0
|
|
20240229,173200,5436004050,14610,14610,14610,14610,0
|
|
20240229,173100,5436004050,14610,14610,14610,14610,0
|
|
20240229,173000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,172900,5436004050,14610,14610,14610,14610,0
|
|
20240229,172800,5436004050,14610,14610,14610,14610,0
|
|
20240229,172700,5436004050,14610,14610,14610,14610,0
|
|
20240229,172600,5436004050,14610,14610,14610,14610,0
|
|
20240229,172500,5436004050,14610,14610,14610,14610,0
|
|
20240229,172400,5436004050,14610,14610,14610,14610,0
|
|
20240229,172300,5436004050,14610,14610,14610,14610,0
|
|
20240229,172200,5436004050,14610,14610,14610,14610,0
|
|
20240229,172100,5436004050,14610,14610,14610,14610,0
|
|
20240229,172000,5436004050,14610,14610,14610,14610,0
|
|
20240229,171900,5436004050,14610,14610,14610,14610,0
|
|
20240229,171800,5436004050,14610,14610,14610,14610,0
|
|
20240229,171700,5436004050,14610,14610,14610,14610,0
|
|
20240229,171600,5436004050,14610,14610,14610,14610,0
|
|
20240229,171500,5436004050,14610,14610,14610,14610,0
|
|
20240229,171400,5436004050,14610,14610,14610,14610,0
|
|
20240229,171300,5436004050,14610,14610,14610,14610,0
|
|
20240229,171200,5436004050,14610,14610,14610,14610,0
|
|
20240229,171100,5436004050,14610,14610,14610,14610,0
|
|
20240229,171000,5436004050,14610,14610,14610,14610,0
|
|
20240229,170900,5436004050,14610,14610,14610,14610,0
|
|
20240229,170800,5436004050,14610,14610,14610,14610,0
|
|
20240229,170700,5436004050,14610,14610,14610,14610,0
|
|
20240229,170600,5436004050,14610,14610,14610,14610,0
|
|
20240229,170500,5436004050,14610,14610,14610,14610,0
|
|
20240229,170400,5436004050,14610,14610,14610,14610,0
|
|
20240229,170300,5436004050,14610,14610,14610,14610,0
|
|
20240229,170200,5436004050,14610,14610,14610,14610,0
|
|
20240229,170100,5436004050,14610,14610,14610,14610,0
|
|
20240229,170000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,165900,5436004050,14610,14610,14610,14610,0
|
|
20240229,165800,5436004050,14610,14610,14610,14610,0
|
|
20240229,165700,5436004050,14610,14610,14610,14610,0
|
|
20240229,165600,5436004050,14610,14610,14610,14610,0
|
|
20240229,165500,5436004050,14610,14610,14610,14610,0
|
|
20240229,165400,5436004050,14610,14610,14610,14610,0
|
|
20240229,165300,5436004050,14610,14610,14610,14610,0
|
|
20240229,165200,5436004050,14610,14610,14610,14610,0
|
|
20240229,165100,5436004050,14610,14610,14610,14610,0
|
|
20240229,165000,5436004050,14610,14610,14610,14610,0
|
|
20240229,164900,5436004050,14610,14610,14610,14610,0
|
|
20240229,164800,5436004050,14610,14610,14610,14610,0
|
|
20240229,164700,5436004050,14610,14610,14610,14610,0
|
|
20240229,164600,5436004050,14610,14610,14610,14610,0
|
|
20240229,164500,5436004050,14610,14610,14610,14610,0
|
|
20240229,164400,5436004050,14610,14610,14610,14610,0
|
|
20240229,164300,5436004050,14610,14610,14610,14610,0
|
|
20240229,164200,5436004050,14610,14610,14610,14610,0
|
|
20240229,164100,5436004050,14610,14610,14610,14610,0
|
|
20240229,164000,5436004050,14610,14610,14610,14610,0
|
|
20240229,163900,5436004050,14610,14610,14610,14610,0
|
|
20240229,163800,5436004050,14610,14610,14610,14610,0
|
|
20240229,163700,5436004050,14610,14610,14610,14610,0
|
|
20240229,163600,5436004050,14610,14610,14610,14610,0
|
|
20240229,163500,5436004050,14610,14610,14610,14610,0
|
|
20240229,163400,5436004050,14610,14610,14610,14610,0
|
|
20240229,163300,5436004050,14610,14610,14610,14610,0
|
|
20240229,163200,5436004050,14610,14610,14610,14610,0
|
|
20240229,163100,5436004050,14610,14610,14610,14610,0
|
|
20240229,163000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,162900,5436004050,14610,14610,14610,14610,0
|
|
20240229,162800,5436004050,14610,14610,14610,14610,0
|
|
20240229,162700,5436004050,14610,14610,14610,14610,0
|
|
20240229,162600,5436004050,14610,14610,14610,14610,0
|
|
20240229,162500,5436004050,14610,14610,14610,14610,0
|
|
20240229,162400,5436004050,14610,14610,14610,14610,0
|
|
20240229,162300,5436004050,14610,14610,14610,14610,0
|
|
20240229,162200,5436004050,14610,14610,14610,14610,0
|
|
20240229,162100,5436004050,14610,14610,14610,14610,0
|
|
20240229,162000,5436004050,14610,14610,14610,14610,0
|
|
20240229,161900,5436004050,14610,14610,14610,14610,0
|
|
20240229,161800,5436004050,14610,14610,14610,14610,0
|
|
20240229,161700,5436004050,14610,14610,14610,14610,0
|
|
20240229,161600,5436004050,14610,14610,14610,14610,0
|
|
20240229,161500,5436004050,14610,14610,14610,14610,0
|
|
20240229,161400,5436004050,14610,14610,14610,14610,0
|
|
20240229,161300,5436004050,14610,14610,14610,14610,0
|
|
20240229,161200,5436004050,14610,14610,14610,14610,0
|
|
20240229,161100,5436004050,14610,14610,14610,14610,0
|
|
20240229,161000,5436004050,14610,14610,14610,14610,0
|
|
20240229,160900,5436004050,14610,14610,14610,14610,0
|
|
20240229,160800,5436004050,14610,14610,14610,14610,0
|
|
20240229,160700,5436004050,14610,14610,14610,14610,0
|
|
20240229,160600,5436004050,14610,14610,14610,14610,0
|
|
20240229,160500,5436004050,14610,14610,14610,14610,0
|
|
20240229,160400,5436004050,14610,14610,14610,14610,0
|
|
20240229,160300,5436004050,14610,14610,14610,14610,0
|
|
20240229,160200,5436004050,14610,14610,14610,14610,0
|
|
20240229,160100,5436004050,14610,14610,14610,14610,0
|
|
20240229,160000,5436004050,14610,14610,14610,14610,15928
|
|
20240229,155900,5436004050,14610,14610,14610,14610,0
|
|
20240229,155800,5436004050,14610,14610,14610,14610,0
|
|
20240229,155700,5436004050,14610,14610,14610,14610,0
|
|
20240229,155600,5436004050,14610,14610,14610,14610,0
|
|
20240229,155500,5436004050,14610,14610,14610,14610,0
|
|
20240229,155400,5436004050,14610,14610,14610,14610,0
|
|
20240229,155300,5436004050,14610,14610,14610,14610,0
|
|
20240229,155200,5436004050,14610,14610,14610,14610,0
|
|
20240229,155100,5436004050,14610,14610,14610,14610,0
|
|
20240229,155000,5436004050,14610,14610,14610,14610,0
|
|
20240229,154900,5436004050,14610,14610,14610,14610,0
|
|
20240229,154800,5436004050,14610,14610,14610,14610,0
|
|
20240229,154700,5436004050,14610,14610,14610,14610,0
|
|
20240229,154600,5436004050,14610,14610,14610,14610,0
|
|
20240229,154500,5436004050,14610,14610,14610,14610,0
|
|
20240229,154400,5436004050,14610,14610,14610,14610,0
|
|
20240229,154300,5436004050,14610,14610,14610,14610,0
|
|
20240229,154200,5436004050,14610,14610,14610,14610,0
|
|
20240229,154100,5436004050,14610,14610,14610,14610,0
|
|
20240229,154000,5436004050,14610,14610,14610,14610,0
|
|
20240229,153900,5436004050,14610,14610,14610,14610,0
|
|
20240229,153800,5436004050,14610,14610,14610,14610,0
|
|
20240229,153700,5436004050,14610,14610,14610,14610,0
|
|
20240229,153600,5436004050,14610,14610,14610,14610,0
|
|
20240229,153500,5436004050,14610,14610,14610,14610,0
|
|
20240229,153400,5436004050,14610,14610,14610,14610,0
|
|
20240229,153300,5436004050,14610,14610,14610,14610,0
|
|
20240229,153200,5436004050,14610,14610,14610,14610,0
|
|
20240229,153100,5436004050,14610,14610,14610,14610,0
|
|
20240229,153000,5436004050,14610,14610,14610,14610,31856
|
|
20240229,152900,5203295970,14540,14540,14540,14540,0
|
|
20240229,152800,5203295970,14540,14540,14540,14540,0
|
|
20240229,152700,5203295970,14540,14540,14540,14540,0
|
|
20240229,152600,5203295970,14540,14540,14540,14540,0
|
|
20240229,152500,5203295970,14540,14540,14540,14540,0
|
|
20240229,152400,5203295970,14540,14540,14540,14540,0
|
|
20240229,152300,5203295970,14540,14540,14540,14540,0
|
|
20240229,152200,5203295970,14540,14540,14540,14540,0
|
|
20240229,152100,5203295970,14540,14540,14540,14540,0
|
|
20240229,152000,5203295970,14540,14540,14540,14540,0
|
|
20240229,151900,5203295970,14540,14590,14590,14540,1710
|
|
20240229,151800,5178417030,14580,14580,14580,14550,1197
|
|
20240229,151700,5160988470,14550,14590,14600,14550,1846
|
|
20240229,151600,5134087010,14590,14600,14610,14590,420
|
|
20240229,151500,5127955970,14620,14580,14620,14580,1153
|
|
20240229,151400,5111134150,14590,14590,14600,14590,525
|
|
20240229,151300,5103472660,14590,14590,14590,14580,862
|
|
20240229,151200,5090903460,14590,14590,14590,14580,1242
|
|
20240229,151100,5072788430,14590,14590,14590,14580,474
|
|
20240229,151000,5065876760,14580,14580,14590,14580,524
|
|
20240229,150900,5058236430,14580,14600,14600,14580,2114
|
|
20240229,150800,5027387450,14600,14610,14620,14600,1860
|
|
20240229,150700,5000221920,14610,14640,14640,14600,1408
|
|
20240229,150600,4979638890,14640,14650,14650,14630,426
|
|
20240229,150500,4973402510,14630,14600,14650,14600,2640
|
|
20240229,150400,4934807750,14600,14610,14610,14600,226
|
|
20240229,150300,4931506450,14600,14600,14600,14600,301
|
|
20240229,150200,4927111850,14610,14610,14620,14610,615
|
|
20240229,150100,4918126690,14610,14610,14610,14600,419
|
|
20240229,150000,4912008850,14620,14620,14630,14620,190
|
|
20240229,145900,4909231000,14620,14610,14620,14600,2523
|
|
20240229,145800,4872361490,14610,14600,14620,14590,275
|
|
20240229,145700,4868345330,14600,14570,14600,14570,971
|
|
20240229,145600,4854180820,14570,14570,14570,14570,829
|
|
20240229,145500,4842102290,14570,14560,14570,14560,1444
|
|
20240229,145400,4821072320,14560,14570,14570,14560,717
|
|
20240229,145300,4810632690,14570,14580,14580,14560,1000
|
|
20240229,145200,4796063870,14580,14610,14620,14580,1654
|
|
20240229,145100,4771929290,14620,14630,14630,14610,156
|
|
20240229,145000,4769648940,14640,14590,14640,14590,6993
|
|
20240229,144900,4667494250,14580,14580,14580,14580,75
|
|
20240229,144800,4666400750,14580,14580,14580,14580,590
|
|
20240229,144700,4657798550,14580,14580,14580,14580,1449
|
|
20240229,144600,4636672130,14580,14580,14580,14580,65
|
|
20240229,144500,4635724430,14580,14580,14580,14580,53
|
|
20240229,144400,4634951690,14580,14580,14580,14580,89
|
|
20240229,144300,4633654070,14580,14580,14580,14580,1095
|
|
20240229,144200,4617688970,14580,14570,14580,14570,366
|
|
20240229,144100,4612354290,14570,14580,14580,14570,135
|
|
20240229,144000,4610386020,14580,14600,14600,14580,1989
|
|
20240229,143900,4581352880,14600,14600,14610,14600,180
|
|
20240229,143800,4578724670,14600,14600,14600,14600,409
|
|
20240229,143700,4572753270,14600,14590,14600,14590,428
|
|
20240229,143600,4566504490,14590,14580,14600,14580,15
|
|
20240229,143500,4566285560,14580,14600,14600,14580,7
|
|
20240229,143400,4566183450,14580,14600,14620,14580,568
|
|
20240229,143300,4557892190,14610,14620,14620,14580,1459
|
|
20240229,143200,4536583930,14600,14590,14600,14590,605
|
|
20240229,143100,4527753120,14590,14580,14590,14580,41
|
|
20240229,143000,4527155140,14580,14560,14580,14550,399
|
|
20240229,142900,4521343450,14560,14560,14560,14560,163
|
|
20240229,142800,4518970170,14550,14540,14550,14530,1022
|
|
20240229,142700,4504104250,14540,14540,14540,14540,519
|
|
20240229,142600,4496557990,14540,14550,14550,14540,108
|
|
20240229,142500,4494987460,14550,14550,14560,14540,160
|
|
20240229,142400,4492660450,14530,14540,14550,14530,129
|
|
20240229,142300,4490784750,14540,14530,14540,14530,97
|
|
20240229,142200,4489374400,14530,14530,14530,14520,470
|
|
20240229,142100,4482549890,14530,14520,14530,14520,362
|
|
20240229,142000,4477293630,14520,14530,14540,14520,1059
|
|
20240229,141900,4461900000,14540,14510,14540,14510,259
|
|
20240229,141800,4458139050,14520,14510,14520,14510,60
|
|
20240229,141700,4457268350,14520,14490,14520,14480,557
|
|
20240229,141600,4449189860,14480,14470,14480,14460,1021
|
|
20240229,141500,4434407180,14470,14470,14470,14470,491
|
|
20240229,141400,4427302410,14460,14460,14470,14460,673
|
|
20240229,141300,4417570720,14460,14460,14460,14460,270
|
|
20240229,141200,4413666520,14430,14420,14440,14420,682
|
|
20240229,141100,4403825940,14430,14430,14430,14420,300
|
|
20240229,141000,4399497760,14420,14430,14430,14420,100
|
|
20240229,140900,4398055740,14410,14440,14450,14410,1621
|
|
20240229,140800,4374680850,14450,14470,14470,14450,189
|
|
20240229,140700,4371949080,14470,14460,14470,14450,99
|
|
20240229,140600,4370518220,14470,14460,14470,14460,220
|
|
20240229,140500,4367335450,14460,14460,14460,14460,245
|
|
20240229,140400,4363792750,14460,14460,14460,14460,128
|
|
20240229,140300,4361941870,14460,14460,14470,14460,121
|
|
20240229,140200,4360192190,14460,14460,14480,14460,990
|
|
20240229,140100,4345868040,14460,14450,14460,14420,615
|
|
20240229,140000,4336985490,14440,14460,14460,14420,786
|
|
20240229,135900,4325630870,14410,14430,14450,14410,1524
|
|
20240229,135800,4303664350,14420,14470,14470,14420,2268
|
|
20240229,135700,4270924360,14470,14480,14480,14470,297
|
|
20240229,135600,4266624950,14480,14470,14480,14470,78
|
|
20240229,135500,4265495620,14470,14510,14510,14470,1861
|
|
20240229,135400,4238565340,14480,14480,14510,14440,4192
|
|
20240229,135300,4177976250,14480,14500,14500,14460,2050
|
|
20240229,135200,4148302230,14500,14500,14500,14490,480
|
|
20240229,135100,4141342270,14490,14490,14490,14490,40
|
|
20240229,135000,4140762670,14500,14480,14500,14480,390
|
|
20240229,134900,4135112830,14460,14470,14470,14460,809
|
|
20240229,134800,4123409880,14480,14460,14480,14460,222
|
|
20240229,134700,4120199680,14470,14520,14520,14460,6139
|
|
20240229,134600,4031209190,14520,14520,14520,14520,434
|
|
20240229,134500,4024907510,14530,14520,14530,14520,1259
|
|
20240229,134400,4006619090,14520,14540,14540,14520,52
|
|
20240229,134300,4005864000,14530,14530,14530,14520,179
|
|
20240229,134200,4003263770,14540,14530,14540,14520,244
|
|
20240229,134100,3999719970,14530,14540,14540,14530,101
|
|
20240229,134000,3998252430,14530,14540,14540,14530,354
|
|
20240229,133900,3993108800,14550,14540,14550,14530,344
|
|
20240229,133800,3988110420,14530,14550,14550,14530,203
|
|
20240229,133700,3985160040,14550,14560,14560,14540,1339
|
|
20240229,133600,3965683300,14570,14570,14570,14570,1
|
|
20240229,133500,3965668730,14570,14590,14590,14550,538
|
|
20240229,133400,3957831340,14580,14570,14580,14570,180
|
|
20240229,133300,3955208630,14570,14560,14590,14550,217
|
|
20240229,133200,3952047030,14550,14580,14580,14550,1194
|
|
20240229,133100,3934670320,14580,14590,14590,14580,149
|
|
20240229,133000,3932497260,14580,14590,14590,14580,607
|
|
20240229,132900,3923641540,14580,14590,14590,14580,2928
|
|
20240229,132800,3880947780,14590,14590,14590,14590,52
|
|
20240229,132700,3880189100,14580,14580,14580,14580,15
|
|
20240229,132600,3879970400,14580,14580,14580,14580,85
|
|
20240229,132500,3878731100,14590,14590,14590,14590,44
|
|
20240229,132400,3878089140,14590,14590,14590,14590,504
|
|
20240229,132300,3870735780,14590,14580,14590,14580,85
|
|
20240229,132200,3869495650,14590,14570,14590,14570,1170
|
|
20240229,132100,3852429920,14560,14560,14560,14560,381
|
|
20240229,132000,3846882560,14540,14560,14570,14540,1510
|
|
20240229,131900,3824924330,14560,14570,14570,14550,193
|
|
20240229,131800,3822116070,14590,14580,14590,14540,1085
|
|
20240229,131700,3806331330,14550,14580,14580,14550,336
|
|
20240229,131600,3801439460,14590,14580,14590,14580,337
|
|
20240229,131500,3796523030,14590,14600,14600,14590,83
|
|
20240229,131400,3795312040,14600,14600,14600,14590,77
|
|
20240229,131300,3794188040,14600,14590,14600,14590,46
|
|
20240229,131200,3793516870,14590,14570,14590,14550,174
|
|
20240229,131100,3790981500,14550,14560,14560,14550,195
|
|
20240229,131000,3788143250,14550,14570,14570,14550,401
|
|
20240229,130900,3782307260,14580,14580,14590,14540,1134
|
|
20240229,130800,3765804070,14590,14600,14630,14590,4
|
|
20240229,130700,3765745660,14600,14570,14600,14560,687
|
|
20240229,130600,3755735930,14580,14610,14610,14580,3149
|
|
20240229,130500,3709795850,14610,14610,14620,14610,757
|
|
20240229,130400,3698732670,14620,14620,14620,14620,0
|
|
20240229,130300,3698732670,14620,14630,14630,14620,147
|
|
20240229,130200,3696583120,14640,14640,14640,14640,82
|
|
20240229,130100,3695382640,14640,14630,14640,14630,9
|
|
20240229,130000,3695250950,14640,14680,14680,14640,2016
|
|
20240229,125900,3665700050,14670,14680,14680,14670,49
|
|
20240229,125800,3664980910,14680,14660,14680,14660,92
|
|
20240229,125700,3663632170,14660,14650,14660,14650,87
|
|
20240229,125600,3662356970,14650,14640,14650,14640,274
|
|
20240229,125500,3658344530,14650,14640,14650,14640,360
|
|
20240229,125400,3653072200,14640,14630,14640,14630,122
|
|
20240229,125300,3651287160,14630,14630,14630,14630,92
|
|
20240229,125200,3649941200,14600,14620,14630,14600,334
|
|
20240229,125100,3645059260,14630,14620,14630,14620,5
|
|
20240229,125000,3644986150,14600,14620,14630,14600,530
|
|
20240229,124900,3637237600,14620,14620,14620,14620,12
|
|
20240229,124800,3637062160,14590,14590,14620,14590,43
|
|
20240229,124700,3636434700,14590,14640,14640,14590,1007
|
|
20240229,124600,3621724370,14630,14630,14630,14630,1
|
|
20240229,124500,3621709740,14630,14640,14640,14630,95
|
|
20240229,124400,3620319230,14640,14680,14680,14640,505
|
|
20240229,124300,3612918530,14690,14690,14690,14690,23
|
|
20240229,124200,3612580660,14690,14710,14710,14690,122
|
|
20240229,124100,3610787560,14710,14700,14710,14700,4
|
|
20240229,124000,3610728750,14700,14700,14700,14700,71
|
|
20240229,123900,3609685050,14710,14710,14710,14700,36
|
|
20240229,123800,3609155500,14730,14710,14730,14700,430
|
|
20240229,123700,3602829460,14710,14710,14710,14710,229
|
|
20240229,123600,3599460870,14690,14720,14720,14690,593
|
|
20240229,123500,3590737210,14720,14690,14720,14680,1358
|
|
20240229,123400,3570781930,14680,14640,14680,14640,1141
|
|
20240229,123300,3554053740,14620,14610,14620,14610,374
|
|
20240229,123200,3548587110,14620,14620,14620,14620,0
|
|
20240229,123100,3548587110,14620,14620,14620,14620,1
|
|
20240229,123000,3548572490,14630,14610,14640,14610,1197
|
|
20240229,122900,3531082060,14610,14610,14610,14610,473
|
|
20240229,122800,3524171530,14620,14610,14630,14610,789
|
|
20240229,122700,3512630390,14610,14640,14640,14610,186
|
|
20240229,122600,3509911240,14650,14610,14650,14610,231
|
|
20240229,122500,3506531870,14610,14600,14610,14600,21
|
|
20240229,122400,3506225240,14600,14620,14620,14600,197
|
|
20240229,122300,3503347400,14610,14630,14630,14610,96
|
|
20240229,122200,3501944530,14630,14630,14640,14630,3
|
|
20240229,122100,3501900630,14620,14660,14660,14620,416
|
|
20240229,122000,3495812290,14660,14660,14660,14660,33
|
|
20240229,121900,3495328510,14660,14650,14660,14640,119
|
|
20240229,121800,3493586080,14650,14650,14650,14650,59
|
|
20240229,121700,3492721730,14640,14650,14650,14640,321
|
|
20240229,121600,3488021080,14660,14660,14660,14660,12
|
|
20240229,121500,3487845160,14660,14640,14660,14640,123
|
|
20240229,121400,3486043700,14660,14660,14660,14640,410
|
|
20240229,121300,3480033250,14660,14670,14670,14660,99
|
|
20240229,121200,3478581580,14670,14680,14690,14670,74
|
|
20240229,121100,3477495850,14690,14650,14690,14650,409
|
|
20240229,121000,3471499720,14660,14680,14680,14650,403
|
|
20240229,120900,3465588030,14680,14680,14690,14680,917
|
|
20240229,120800,3452125410,14680,14680,14680,14670,439
|
|
20240229,120700,3445680950,14680,14700,14700,14680,515
|
|
20240229,120600,3438119280,14700,14660,14700,14660,1611
|
|
20240229,120500,3414448650,14650,14640,14650,14640,2139
|
|
20240229,120400,3383114520,14640,14630,14640,14630,73
|
|
20240229,120300,3382045860,14630,14630,14630,14620,782
|
|
20240229,120200,3370605330,14630,14620,14630,14620,37
|
|
20240229,120100,3370064130,14630,14630,14630,14630,245
|
|
20240229,120000,3366479780,14620,14620,14620,14620,195
|
|
20240229,115900,3363628880,14620,14610,14620,14610,10
|
|
20240229,115800,3363482730,14610,14620,14620,14610,60
|
|
20240229,115700,3362605680,14620,14590,14620,14590,450
|
|
20240229,115600,3356031610,14600,14600,14610,14590,1913
|
|
20240229,115500,3328114350,14600,14600,14600,14600,184
|
|
20240229,115400,3325427950,14600,14610,14610,14600,353
|
|
20240229,115300,3320271120,14610,14610,14620,14610,530
|
|
20240229,115200,3312522820,14620,14600,14620,14600,364
|
|
20240229,115100,3307206560,14610,14620,14620,14600,407
|
|
20240229,115000,3301259020,14600,14600,14600,14600,169
|
|
20240229,114900,3298791620,14590,14590,14620,14590,1002
|
|
20240229,114800,3284148020,14560,14550,14590,14540,600
|
|
20240229,114700,3275415370,14550,14560,14560,14550,130
|
|
20240229,114600,3273523430,14560,14570,14570,14550,368
|
|
20240229,114500,3268163280,14580,14570,14580,14570,209
|
|
20240229,114400,3265117080,14570,14560,14570,14560,29
|
|
20240229,114300,3264694820,14550,14570,14580,14540,204
|
|
20240229,114200,3261723220,14520,14520,14520,14520,0
|
|
20240229,114100,3261723220,14520,14510,14520,14510,267
|
|
20240229,114000,3257847160,14510,14530,14550,14510,3005
|
|
20240229,113900,3214162720,14530,14530,14530,14530,57
|
|
20240229,113800,3213334510,14530,14540,14550,14530,322
|
|
20240229,113700,3208652760,14540,14540,14540,14540,70
|
|
20240229,113600,3207634960,14540,14540,14540,14540,100
|
|
20240229,113500,3206180960,14530,14550,14550,14500,6106
|
|
20240229,113400,3117556640,14550,14550,14550,14520,20
|
|
20240229,113300,3117265960,14520,14580,14580,14520,1879
|
|
20240229,113200,3089937740,14610,14590,14610,14570,562
|
|
20240229,113100,3081739360,14570,14590,14590,14550,3422
|
|
20240229,113000,3031869260,14610,14620,14620,14610,46
|
|
20240229,112900,3031197160,14630,14630,14630,14630,12
|
|
20240229,112800,3031021600,14600,14590,14600,14590,320
|
|
20240229,112700,3026350510,14590,14600,14600,14590,25
|
|
20240229,112600,3025985540,14600,14590,14600,14590,440
|
|
20240229,112500,3019561650,14580,14580,14580,14580,130
|
|
20240229,112400,3017666250,14580,14590,14600,14580,672
|
|
20240229,112300,3007866080,14590,14590,14600,14580,1273
|
|
20240229,112200,2989296390,14590,14600,14600,14590,136
|
|
20240229,112100,2987311080,14600,14650,14650,14600,3995
|
|
20240229,112000,2928916740,14650,14670,14670,14650,355
|
|
20240229,111900,2923714160,14670,14690,14690,14670,759
|
|
20240229,111800,2912568610,14690,14690,14700,14690,213
|
|
20240229,111700,2909439170,14700,14700,14700,14690,84
|
|
20240229,111600,2908204700,14700,14690,14700,14680,254
|
|
20240229,111500,2904473130,14690,14680,14720,14680,1234
|
|
20240229,111400,2886312630,14690,14670,14690,14670,454
|
|
20240229,111300,2879648230,14680,14680,14680,14680,2
|
|
20240229,111200,2879618870,14670,14660,14670,14660,267
|
|
20240229,111100,2875703540,14660,14670,14690,14660,625
|
|
20240229,111000,2866533860,14660,14670,14670,14660,259
|
|
20240229,110900,2862735790,14670,14670,14670,14660,120
|
|
20240229,110800,2860975590,14670,14630,14670,14610,183
|
|
20240229,110700,2858300030,14650,14650,14650,14650,10
|
|
20240229,110600,2858153530,14610,14630,14630,14610,194
|
|
20240229,110500,2855315880,14610,14620,14630,14610,1268
|
|
20240229,110400,2836776890,14620,14620,14630,14620,336
|
|
20240229,110300,2831864560,14630,14620,14630,14620,505
|
|
20240229,110200,2824481330,14630,14650,14650,14630,786
|
|
20240229,110100,2812969730,14660,14650,14660,14650,25
|
|
20240229,110000,2812603380,14660,14670,14710,14660,68
|
|
20240229,105900,2811606040,14670,14710,14730,14660,1171
|
|
20240229,105800,2794397110,14710,14730,14730,14710,132
|
|
20240229,105700,2792455370,14710,14680,14710,14680,932
|
|
20240229,105600,2778753940,14620,14680,14680,14620,131
|
|
20240229,105500,2776833860,14630,14630,14670,14620,344
|
|
20240229,105400,2771798790,14620,14640,14640,14610,274
|
|
20240229,105300,2767790310,14610,14650,14650,14610,816
|
|
20240229,105200,2755859700,14670,14660,14670,14660,174
|
|
20240229,105100,2753307820,14670,14620,14670,14620,142
|
|
20240229,105000,2751224750,14630,14620,14630,14590,1648
|
|
20240229,104900,2727142140,14630,14670,14670,14620,2326
|
|
20240229,104800,2693110330,14630,14630,14630,14630,2
|
|
20240229,104700,2693081070,14630,14600,14630,14600,1296
|
|
20240229,104600,2674128000,14600,14600,14610,14600,53
|
|
20240229,104500,2673354190,14600,14620,14620,14590,109
|
|
20240229,104400,2671762690,14600,14620,14630,14600,1579
|
|
20240229,104300,2648689520,14620,14650,14650,14620,350
|
|
20240229,104200,2643571170,14660,14670,14680,14660,24
|
|
20240229,104100,2643219010,14680,14640,14680,14630,585
|
|
20240229,104000,2634645980,14640,14640,14640,14630,67
|
|
20240229,103900,2633665600,14650,14630,14660,14630,102
|
|
20240229,103800,2632173290,14620,14660,14660,14570,2213
|
|
20240229,103700,2599805490,14660,14660,14680,14660,82
|
|
20240229,103600,2598603230,14670,14680,14680,14620,1064
|
|
20240229,103500,2583023500,14690,14680,14690,14670,452
|
|
20240229,103400,2576385210,14670,14720,14720,14670,288
|
|
20240229,103300,2572153930,14730,14640,14730,14640,720
|
|
20240229,103200,2561595690,14630,14650,14650,14630,156
|
|
20240229,103100,2559310860,14650,14640,14710,14640,513
|
|
20240229,103000,2551784830,14650,14570,14650,14560,1144
|
|
20240229,102900,2535075810,14590,14590,14590,14590,399
|
|
20240229,102800,2529254400,14590,14580,14590,14560,1129
|
|
20240229,102700,2512784870,14540,14560,14560,14520,1136
|
|
20240229,102600,2496258620,14550,14570,14590,14520,4232
|
|
20240229,102500,2434690400,14550,14570,14570,14540,1391
|
|
20240229,102400,2414445450,14590,14590,14590,14570,1070
|
|
20240229,102300,2398845970,14590,14580,14590,14580,363
|
|
20240229,102200,2393552750,14590,14600,14600,14580,276
|
|
20240229,102100,2389526390,14610,14570,14620,14570,3321
|
|
20240229,102000,2341007780,14570,14630,14630,14570,1190
|
|
20240229,101900,2323642930,14600,14620,14620,14600,980
|
|
20240229,101800,2309324380,14630,14660,14660,14630,695
|
|
20240229,101700,2299148260,14660,14660,14660,14660,434
|
|
20240229,101600,2292785820,14660,14710,14710,14660,2190
|
|
20240229,101500,2260592770,14750,14760,14770,14750,75
|
|
20240229,101400,2259486480,14780,14750,14780,14710,1198
|
|
20240229,101300,2241821740,14750,14810,14820,14750,3654
|
|
20240229,101200,2187749710,14810,14840,14860,14810,5591
|
|
20240229,101100,2104760550,14850,14790,14850,14780,5066
|
|
20240229,101000,2029680950,14790,14750,14790,14720,2842
|
|
20240229,100900,1987736060,14750,14680,14750,14680,1129
|
|
20240229,100800,1971106420,14720,14730,14740,14700,1969
|
|
20240229,100700,1942115090,14720,14650,14720,14650,1019
|
|
20240229,100600,1927144910,14650,14650,14650,14630,475
|
|
20240229,100500,1920188560,14640,14650,14650,14620,116
|
|
20240229,100400,1918490090,14630,14630,14650,14620,148
|
|
20240229,100300,1916324990,14630,14660,14660,14630,982
|
|
20240229,100200,1901958240,14630,14630,14660,14630,103
|
|
20240229,100100,1900451260,14630,14640,14660,14630,407
|
|
20240229,100000,1894492680,14620,14650,14660,14620,713
|
|
20240229,095900,1884053950,14670,14700,14700,14630,885
|
|
20240229,095800,1871075230,14680,14730,14740,14670,2230
|
|
20240229,095700,1838280330,14720,14720,14730,14710,630
|
|
20240229,095600,1829008230,14730,14700,14740,14690,1690
|
|
20240229,095500,1804164680,14700,14650,14700,14650,1293
|
|
20240229,095400,1785173800,14650,14630,14650,14610,1009
|
|
20240229,095300,1770411300,14630,14570,14630,14560,910
|
|
20240229,095200,1757139820,14560,14560,14570,14540,1229
|
|
20240229,095100,1739242370,14560,14540,14560,14540,370
|
|
20240229,095000,1733860810,14560,14490,14570,14490,2513
|
|
20240229,094900,1697357530,14490,14450,14490,14450,1219
|
|
20240229,094800,1679711190,14450,14420,14450,14420,122
|
|
20240229,094700,1677950840,14440,14450,14450,14420,2027
|
|
20240229,094600,1648704980,14430,14450,14460,14430,1609
|
|
20240229,094500,1625457940,14460,14460,14460,14450,371
|
|
20240229,094400,1620096930,14450,14490,14490,14440,354
|
|
20240229,094300,1614981170,14490,14510,14510,14470,2122
|
|
20240229,094200,1584218450,14510,14550,14550,14500,595
|
|
20240229,094100,1575582620,14550,14550,14550,14520,560
|
|
20240229,094000,1567450420,14550,14530,14550,14520,691
|
|
20240229,093900,1557410860,14530,14540,14550,14520,492
|
|
20240229,093800,1550257960,14540,14520,14540,14520,488
|
|
20240229,093700,1543168180,14520,14540,14540,14520,104
|
|
20240229,093600,1541657660,14540,14530,14540,14520,2373
|
|
20240229,093500,1507175660,14530,14550,14550,14530,702
|
|
20240229,093400,1496973100,14550,14480,14550,14480,2634
|
|
20240229,093300,1458717440,14480,14450,14490,14420,1281
|
|
20240229,093200,1440207040,14420,14450,14480,14420,754
|
|
20240229,093100,1429317890,14420,14410,14420,14400,1796
|
|
20240229,093000,1403434340,14400,14470,14470,14400,1177
|
|
20240229,092900,1386456850,14430,14480,14480,14420,1381
|
|
20240229,092800,1366510090,14480,14490,14510,14480,2928
|
|
20240229,092700,1324054710,14490,14460,14490,14450,1975
|
|
20240229,092600,1295496990,14460,14480,14480,14460,347
|
|
20240229,092500,1290476170,14480,14470,14490,14460,342
|
|
20240229,092400,1285526870,14490,14450,14500,14450,541
|
|
20240229,092300,1277709290,14450,14400,14450,14400,2260
|
|
20240229,092200,1245138600,14400,14430,14430,14400,2730
|
|
20240229,092100,1205776100,14430,14500,14500,14430,6860
|
|
20240229,092000,1106408150,14500,14500,14500,14470,1699
|
|
20240229,091900,1081803300,14500,14510,14520,14480,1563
|
|
20240229,091800,1059139320,14520,14490,14520,14450,1101
|
|
20240229,091700,1043201670,14480,14450,14480,14440,4847
|
|
20240229,091600,973143740,14450,14420,14450,14400,386
|
|
20240229,091500,967579910,14400,14480,14520,14400,5027
|
|
20240229,091400,894989190,14510,14480,14510,14480,1608
|
|
20240229,091300,871689960,14500,14480,14510,14470,1010
|
|
20240229,091200,857066990,14480,14470,14500,14470,635
|
|
20240229,091100,847867040,14470,14400,14480,14350,521
|
|
20240229,091000,840359640,14420,14350,14420,14330,4149
|
|
20240229,090900,780784120,14350,14400,14400,14350,1624
|
|
20240229,090800,757468650,14400,14350,14400,14350,4803
|
|
20240229,090700,688449890,14360,14400,14400,14340,5601
|
|
20240229,090600,607994480,14420,14440,14440,14390,3190
|
|
20240229,090500,562052650,14440,14490,14490,14390,8064
|
|
20240229,090400,445771230,14490,14510,14520,14490,1670
|
|
20240229,090300,421541500,14510,14390,14520,14390,1710
|
|
20240229,090200,396797650,14390,14440,14520,14370,4419
|
|
20240229,090100,333126900,14420,14360,14520,14330,9065
|
|
20240229,090000,202730490,14370,14540,14590,14350,13802
|