640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,193700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,193600,4677235905,4810,4810,4810,4810,0
|
|
20240228,193500,4677235905,4810,4810,4810,4810,0
|
|
20240228,193400,4677235905,4810,4810,4810,4810,0
|
|
20240228,193300,4677235905,4810,4810,4810,4810,0
|
|
20240228,193200,4677235905,4810,4810,4810,4810,0
|
|
20240228,193100,4677235905,4810,4810,4810,4810,0
|
|
20240228,193000,4677235905,4810,4810,4810,4810,0
|
|
20240228,192900,4677235905,4810,4810,4810,4810,0
|
|
20240228,192800,4677235905,4810,4810,4810,4810,0
|
|
20240228,192700,4677235905,4810,4810,4810,4810,0
|
|
20240228,192600,4677235905,4810,4810,4810,4810,0
|
|
20240228,192500,4677235905,4810,4810,4810,4810,0
|
|
20240228,192400,4677235905,4810,4810,4810,4810,0
|
|
20240228,192300,4677235905,4810,4810,4810,4810,0
|
|
20240228,192200,4677235905,4810,4810,4810,4810,0
|
|
20240228,192100,4677235905,4810,4810,4810,4810,0
|
|
20240228,192000,4677235905,4810,4810,4810,4810,0
|
|
20240228,191900,4677235905,4810,4810,4810,4810,0
|
|
20240228,191800,4677235905,4810,4810,4810,4810,0
|
|
20240228,191700,4677235905,4810,4810,4810,4810,0
|
|
20240228,191600,4677235905,4810,4810,4810,4810,0
|
|
20240228,191500,4677235905,4810,4810,4810,4810,0
|
|
20240228,191400,4677235905,4810,4810,4810,4810,0
|
|
20240228,191300,4677235905,4810,4810,4810,4810,0
|
|
20240228,191200,4677235905,4810,4810,4810,4810,0
|
|
20240228,191100,4677235905,4810,4810,4810,4810,0
|
|
20240228,191000,4677235905,4810,4810,4810,4810,0
|
|
20240228,190900,4677235905,4810,4810,4810,4810,0
|
|
20240228,190800,4677235905,4810,4810,4810,4810,0
|
|
20240228,190700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,190600,4677235905,4810,4810,4810,4810,0
|
|
20240228,190500,4677235905,4810,4810,4810,4810,0
|
|
20240228,190400,4677235905,4810,4810,4810,4810,0
|
|
20240228,190300,4677235905,4810,4810,4810,4810,0
|
|
20240228,190200,4677235905,4810,4810,4810,4810,0
|
|
20240228,190100,4677235905,4810,4810,4810,4810,0
|
|
20240228,190000,4677235905,4810,4810,4810,4810,0
|
|
20240228,185900,4677235905,4810,4810,4810,4810,0
|
|
20240228,185800,4677235905,4810,4810,4810,4810,0
|
|
20240228,185700,4677235905,4810,4810,4810,4810,0
|
|
20240228,185600,4677235905,4810,4810,4810,4810,0
|
|
20240228,185500,4677235905,4810,4810,4810,4810,0
|
|
20240228,185400,4677235905,4810,4810,4810,4810,0
|
|
20240228,185300,4677235905,4810,4810,4810,4810,0
|
|
20240228,185200,4677235905,4810,4810,4810,4810,0
|
|
20240228,185100,4677235905,4810,4810,4810,4810,0
|
|
20240228,185000,4677235905,4810,4810,4810,4810,0
|
|
20240228,184900,4677235905,4810,4810,4810,4810,0
|
|
20240228,184800,4677235905,4810,4810,4810,4810,0
|
|
20240228,184700,4677235905,4810,4810,4810,4810,0
|
|
20240228,184600,4677235905,4810,4810,4810,4810,0
|
|
20240228,184500,4677235905,4810,4810,4810,4810,0
|
|
20240228,184400,4677235905,4810,4810,4810,4810,0
|
|
20240228,184300,4677235905,4810,4810,4810,4810,0
|
|
20240228,184200,4677235905,4810,4810,4810,4810,0
|
|
20240228,184100,4677235905,4810,4810,4810,4810,0
|
|
20240228,184000,4677235905,4810,4810,4810,4810,0
|
|
20240228,183900,4677235905,4810,4810,4810,4810,0
|
|
20240228,183800,4677235905,4810,4810,4810,4810,0
|
|
20240228,183700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,183600,4677235905,4810,4810,4810,4810,0
|
|
20240228,183500,4677235905,4810,4810,4810,4810,0
|
|
20240228,183400,4677235905,4810,4810,4810,4810,0
|
|
20240228,183300,4677235905,4810,4810,4810,4810,0
|
|
20240228,183200,4677235905,4810,4810,4810,4810,0
|
|
20240228,183100,4677235905,4810,4810,4810,4810,0
|
|
20240228,183000,4677235905,4810,4810,4810,4810,0
|
|
20240228,182900,4677235905,4810,4810,4810,4810,0
|
|
20240228,182800,4677235905,4810,4810,4810,4810,0
|
|
20240228,182700,4677235905,4810,4810,4810,4810,0
|
|
20240228,182600,4677235905,4810,4810,4810,4810,0
|
|
20240228,182500,4677235905,4810,4810,4810,4810,0
|
|
20240228,182400,4677235905,4810,4810,4810,4810,0
|
|
20240228,182300,4677235905,4810,4810,4810,4810,0
|
|
20240228,182200,4677235905,4810,4810,4810,4810,0
|
|
20240228,182100,4677235905,4810,4810,4810,4810,0
|
|
20240228,182000,4677235905,4810,4810,4810,4810,0
|
|
20240228,181900,4677235905,4810,4810,4810,4810,0
|
|
20240228,181800,4677235905,4810,4810,4810,4810,0
|
|
20240228,181700,4677235905,4810,4810,4810,4810,0
|
|
20240228,181600,4677235905,4810,4810,4810,4810,0
|
|
20240228,181500,4677235905,4810,4810,4810,4810,0
|
|
20240228,181400,4677235905,4810,4810,4810,4810,0
|
|
20240228,181300,4677235905,4810,4810,4810,4810,0
|
|
20240228,181200,4677235905,4810,4810,4810,4810,0
|
|
20240228,181100,4677235905,4810,4810,4810,4810,0
|
|
20240228,181000,4677235905,4810,4810,4810,4810,0
|
|
20240228,180900,4677235905,4810,4810,4810,4810,0
|
|
20240228,180800,4677235905,4810,4810,4810,4810,0
|
|
20240228,180700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,180600,4677235905,4810,4810,4810,4810,0
|
|
20240228,180500,4677235905,4810,4810,4810,4810,0
|
|
20240228,180400,4677235905,4810,4810,4810,4810,0
|
|
20240228,180300,4677235905,4810,4810,4810,4810,0
|
|
20240228,180200,4677235905,4810,4810,4810,4810,0
|
|
20240228,180100,4677235905,4810,4810,4810,4810,0
|
|
20240228,180000,4677235905,4810,4810,4810,4810,0
|
|
20240228,175900,4677235905,4810,4810,4810,4810,0
|
|
20240228,175800,4677235905,4810,4810,4810,4810,0
|
|
20240228,175700,4677235905,4810,4810,4810,4810,0
|
|
20240228,175600,4677235905,4810,4810,4810,4810,0
|
|
20240228,175500,4677235905,4810,4810,4810,4810,0
|
|
20240228,175400,4677235905,4810,4810,4810,4810,0
|
|
20240228,175300,4677235905,4810,4810,4810,4810,0
|
|
20240228,175200,4677235905,4810,4810,4810,4810,0
|
|
20240228,175100,4677235905,4810,4810,4810,4810,0
|
|
20240228,175000,4677235905,4810,4810,4810,4810,0
|
|
20240228,174900,4677235905,4810,4810,4810,4810,0
|
|
20240228,174800,4677235905,4810,4810,4810,4810,0
|
|
20240228,174700,4677235905,4810,4810,4810,4810,0
|
|
20240228,174600,4677235905,4810,4810,4810,4810,0
|
|
20240228,174500,4677235905,4810,4810,4810,4810,0
|
|
20240228,174400,4677235905,4810,4810,4810,4810,0
|
|
20240228,174300,4677235905,4810,4810,4810,4810,0
|
|
20240228,174200,4677235905,4810,4810,4810,4810,0
|
|
20240228,174100,4677235905,4810,4810,4810,4810,0
|
|
20240228,174000,4677235905,4810,4810,4810,4810,0
|
|
20240228,173900,4677235905,4810,4810,4810,4810,0
|
|
20240228,173800,4677235905,4810,4810,4810,4810,0
|
|
20240228,173700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,173600,4677235905,4810,4810,4810,4810,0
|
|
20240228,173500,4677235905,4810,4810,4810,4810,0
|
|
20240228,173400,4677235905,4810,4810,4810,4810,0
|
|
20240228,173300,4677235905,4810,4810,4810,4810,0
|
|
20240228,173200,4677235905,4810,4810,4810,4810,0
|
|
20240228,173100,4677235905,4810,4810,4810,4810,0
|
|
20240228,173000,4677235905,4810,4810,4810,4810,0
|
|
20240228,172900,4677235905,4810,4810,4810,4810,0
|
|
20240228,172800,4677235905,4810,4810,4810,4810,0
|
|
20240228,172700,4677235905,4810,4810,4810,4810,0
|
|
20240228,172600,4677235905,4810,4810,4810,4810,0
|
|
20240228,172500,4677235905,4810,4810,4810,4810,0
|
|
20240228,172400,4677235905,4810,4810,4810,4810,0
|
|
20240228,172300,4677235905,4810,4810,4810,4810,0
|
|
20240228,172200,4677235905,4810,4810,4810,4810,0
|
|
20240228,172100,4677235905,4810,4810,4810,4810,0
|
|
20240228,172000,4677235905,4810,4810,4810,4810,0
|
|
20240228,171900,4677235905,4810,4810,4810,4810,0
|
|
20240228,171800,4677235905,4810,4810,4810,4810,0
|
|
20240228,171700,4677235905,4810,4810,4810,4810,0
|
|
20240228,171600,4677235905,4810,4810,4810,4810,0
|
|
20240228,171500,4677235905,4810,4810,4810,4810,0
|
|
20240228,171400,4677235905,4810,4810,4810,4810,0
|
|
20240228,171300,4677235905,4810,4810,4810,4810,0
|
|
20240228,171200,4677235905,4810,4810,4810,4810,0
|
|
20240228,171100,4677235905,4810,4810,4810,4810,0
|
|
20240228,171000,4677235905,4810,4810,4810,4810,0
|
|
20240228,170900,4677235905,4810,4810,4810,4810,0
|
|
20240228,170800,4677235905,4810,4810,4810,4810,0
|
|
20240228,170700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,170600,4677235905,4810,4810,4810,4810,0
|
|
20240228,170500,4677235905,4810,4810,4810,4810,0
|
|
20240228,170400,4677235905,4810,4810,4810,4810,0
|
|
20240228,170300,4677235905,4810,4810,4810,4810,0
|
|
20240228,170200,4677235905,4810,4810,4810,4810,0
|
|
20240228,170100,4677235905,4810,4810,4810,4810,0
|
|
20240228,170000,4677235905,4810,4810,4810,4810,0
|
|
20240228,165900,4677235905,4810,4810,4810,4810,0
|
|
20240228,165800,4677235905,4810,4810,4810,4810,0
|
|
20240228,165700,4677235905,4810,4810,4810,4810,0
|
|
20240228,165600,4677235905,4810,4810,4810,4810,0
|
|
20240228,165500,4677235905,4810,4810,4810,4810,0
|
|
20240228,165400,4677235905,4810,4810,4810,4810,0
|
|
20240228,165300,4677235905,4810,4810,4810,4810,0
|
|
20240228,165200,4677235905,4810,4810,4810,4810,0
|
|
20240228,165100,4677235905,4810,4810,4810,4810,0
|
|
20240228,165000,4677235905,4810,4810,4810,4810,0
|
|
20240228,164900,4677235905,4810,4810,4810,4810,0
|
|
20240228,164800,4677235905,4810,4810,4810,4810,0
|
|
20240228,164700,4677235905,4810,4810,4810,4810,0
|
|
20240228,164600,4677235905,4810,4810,4810,4810,0
|
|
20240228,164500,4677235905,4810,4810,4810,4810,0
|
|
20240228,164400,4677235905,4810,4810,4810,4810,0
|
|
20240228,164300,4677235905,4810,4810,4810,4810,0
|
|
20240228,164200,4677235905,4810,4810,4810,4810,0
|
|
20240228,164100,4677235905,4810,4810,4810,4810,0
|
|
20240228,164000,4677235905,4810,4810,4810,4810,0
|
|
20240228,163900,4677235905,4810,4810,4810,4810,0
|
|
20240228,163800,4677235905,4810,4810,4810,4810,0
|
|
20240228,163700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,163600,4677235905,4810,4810,4810,4810,0
|
|
20240228,163500,4677235905,4810,4810,4810,4810,0
|
|
20240228,163400,4677235905,4810,4810,4810,4810,0
|
|
20240228,163300,4677235905,4810,4810,4810,4810,0
|
|
20240228,163200,4677235905,4810,4810,4810,4810,0
|
|
20240228,163100,4677235905,4810,4810,4810,4810,0
|
|
20240228,163000,4677235905,4810,4810,4810,4810,0
|
|
20240228,162900,4677235905,4810,4810,4810,4810,0
|
|
20240228,162800,4677235905,4810,4810,4810,4810,0
|
|
20240228,162700,4677235905,4810,4810,4810,4810,0
|
|
20240228,162600,4677235905,4810,4810,4810,4810,0
|
|
20240228,162500,4677235905,4810,4810,4810,4810,0
|
|
20240228,162400,4677235905,4810,4810,4810,4810,0
|
|
20240228,162300,4677235905,4810,4810,4810,4810,0
|
|
20240228,162200,4677235905,4810,4810,4810,4810,0
|
|
20240228,162100,4677235905,4810,4810,4810,4810,0
|
|
20240228,162000,4677235905,4810,4810,4810,4810,0
|
|
20240228,161900,4677235905,4810,4810,4810,4810,0
|
|
20240228,161800,4677235905,4810,4810,4810,4810,0
|
|
20240228,161700,4677235905,4810,4810,4810,4810,0
|
|
20240228,161600,4677235905,4810,4810,4810,4810,0
|
|
20240228,161500,4677235905,4810,4810,4810,4810,0
|
|
20240228,161400,4677235905,4810,4810,4810,4810,0
|
|
20240228,161300,4677235905,4810,4810,4810,4810,0
|
|
20240228,161200,4677235905,4810,4810,4810,4810,0
|
|
20240228,161100,4677235905,4810,4810,4810,4810,0
|
|
20240228,161000,4677235905,4810,4810,4810,4810,0
|
|
20240228,160900,4677235905,4810,4810,4810,4810,0
|
|
20240228,160800,4677235905,4810,4810,4810,4810,0
|
|
20240228,160700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,160600,4677235905,4810,4810,4810,4810,0
|
|
20240228,160500,4677235905,4810,4810,4810,4810,0
|
|
20240228,160400,4677235905,4810,4810,4810,4810,0
|
|
20240228,160300,4677235905,4810,4810,4810,4810,0
|
|
20240228,160200,4677235905,4810,4810,4810,4810,0
|
|
20240228,160100,4677235905,4810,4810,4810,4810,0
|
|
20240228,160000,4677235905,4810,4810,4810,4810,0
|
|
20240228,155900,4677235905,4810,4810,4810,4810,0
|
|
20240228,155800,4677235905,4810,4810,4810,4810,0
|
|
20240228,155700,4677235905,4810,4810,4810,4810,0
|
|
20240228,155600,4677235905,4810,4810,4810,4810,0
|
|
20240228,155500,4677235905,4810,4810,4810,4810,0
|
|
20240228,155400,4677235905,4810,4810,4810,4810,0
|
|
20240228,155300,4677235905,4810,4810,4810,4810,0
|
|
20240228,155200,4677235905,4810,4810,4810,4810,0
|
|
20240228,155100,4677235905,4810,4810,4810,4810,0
|
|
20240228,155000,4677235905,4810,4810,4810,4810,0
|
|
20240228,154900,4677235905,4810,4810,4810,4810,0
|
|
20240228,154800,4677235905,4810,4810,4810,4810,0
|
|
20240228,154700,4677235905,4810,4810,4810,4810,0
|
|
20240228,154600,4677235905,4810,4810,4810,4810,0
|
|
20240228,154500,4677235905,4810,4810,4810,4810,0
|
|
20240228,154400,4677235905,4810,4810,4810,4810,0
|
|
20240228,154300,4677235905,4810,4810,4810,4810,0
|
|
20240228,154200,4677235905,4810,4810,4810,4810,0
|
|
20240228,154100,4677235905,4810,4810,4810,4810,0
|
|
20240228,154000,4677235905,4810,4810,4810,4810,0
|
|
20240228,153900,4677235905,4810,4810,4810,4810,0
|
|
20240228,153800,4677235905,4810,4810,4810,4810,0
|
|
20240228,153700,4677235905,4810,4810,4810,4810,25909
|
|
20240228,153600,4677235905,4810,4810,4810,4810,0
|
|
20240228,153500,4677235905,4810,4810,4810,4810,0
|
|
20240228,153400,4677235905,4810,4810,4810,4810,0
|
|
20240228,153300,4677235905,4810,4810,4810,4810,0
|
|
20240228,153200,4677235905,4810,4810,4810,4810,0
|
|
20240228,153100,4677235905,4810,4810,4810,4810,0
|
|
20240228,153000,4677235905,4810,4810,4810,4810,25909
|
|
20240228,152900,4552613615,4820,4820,4820,4820,0
|
|
20240228,152800,4552613615,4820,4820,4820,4820,0
|
|
20240228,152700,4552613615,4820,4820,4820,4820,0
|
|
20240228,152600,4552613615,4820,4820,4820,4820,0
|
|
20240228,152500,4552613615,4820,4820,4820,4820,0
|
|
20240228,152400,4552613615,4820,4820,4820,4820,0
|
|
20240228,152300,4552613615,4820,4820,4820,4820,0
|
|
20240228,152200,4552613615,4820,4820,4820,4820,0
|
|
20240228,152100,4552613615,4820,4820,4820,4820,0
|
|
20240228,152000,4552613615,4820,4820,4820,4820,0
|
|
20240228,151900,4552613615,4820,4815,4820,4810,2636
|
|
20240228,151800,4539921470,4815,4815,4820,4810,7473
|
|
20240228,151700,4503923540,4820,4810,4820,4810,2218
|
|
20240228,151600,4493241785,4815,4815,4825,4810,5073
|
|
20240228,151500,4468806585,4810,4805,4810,4805,891
|
|
20240228,151400,4464522795,4805,4810,4815,4805,1517
|
|
20240228,151300,4457228765,4815,4830,4830,4815,814
|
|
20240228,151200,4453305205,4830,4795,4835,4790,3977
|
|
20240228,151100,4434221350,4770,4800,4805,4770,100802
|
|
20240228,151000,3952718615,4805,4810,4815,4800,14113
|
|
20240228,150900,3884917605,4810,4810,4815,4810,2203
|
|
20240228,150800,3874319660,4810,4835,4835,4810,18299
|
|
20240228,150700,3786165900,4830,4835,4840,4830,1608
|
|
20240228,150600,3778396210,4830,4825,4830,4825,1281
|
|
20240228,150500,3772210485,4825,4825,4825,4825,670
|
|
20240228,150400,3768977735,4830,4830,4830,4830,786
|
|
20240228,150300,3765181355,4825,4825,4825,4825,0
|
|
20240228,150200,3765181355,4825,4825,4825,4825,978
|
|
20240228,150100,3760462505,4825,4825,4825,4820,1794
|
|
20240228,150000,3751812695,4830,4820,4830,4820,1966
|
|
20240228,145900,3742329840,4820,4825,4825,4820,7565
|
|
20240228,145800,3705856895,4825,4825,4825,4820,2332
|
|
20240228,145700,3694605785,4825,4820,4825,4820,66
|
|
20240228,145600,3694287340,4820,4825,4825,4820,2769
|
|
20240228,145500,3680939645,4825,4825,4825,4820,3022
|
|
20240228,145400,3666369080,4820,4820,4820,4820,256
|
|
20240228,145300,3665135160,4825,4825,4825,4825,10
|
|
20240228,145200,3665086910,4815,4815,4815,4815,319
|
|
20240228,145100,3663550925,4815,4815,4815,4815,269
|
|
20240228,145000,3662255690,4815,4825,4825,4815,3669
|
|
20240228,144900,3644576820,4825,4830,4830,4825,460
|
|
20240228,144800,3642357315,4835,4830,4835,4825,2805
|
|
20240228,144700,3628809255,4835,4835,4835,4835,1391
|
|
20240228,144600,3622083770,4830,4830,4830,4830,1598
|
|
20240228,144500,3614365430,4835,4835,4835,4830,21
|
|
20240228,144400,3614263900,4830,4830,4830,4830,216
|
|
20240228,144300,3613220620,4830,4835,4835,4830,36
|
|
20240228,144200,3613046590,4835,4840,4840,4830,36
|
|
20240228,144100,3612872395,4840,4830,4840,4830,467
|
|
20240228,144000,3610616340,4825,4830,4840,4825,362
|
|
20240228,143900,3608868685,4830,4820,4830,4820,135
|
|
20240228,143800,3608217225,4815,4815,4820,4815,1498
|
|
20240228,143700,3601004075,4815,4815,4820,4815,5103
|
|
20240228,143600,3576433100,4820,4825,4825,4820,7105
|
|
20240228,143500,3542162120,4830,4840,4840,4830,6048
|
|
20240228,143400,3512940805,4835,4850,4850,4835,1721
|
|
20240228,143300,3504611810,4840,4840,4840,4840,92
|
|
20240228,143200,3504166530,4840,4840,4840,4840,90
|
|
20240228,143100,3503730930,4845,4845,4845,4845,199
|
|
20240228,143000,3502766775,4845,4845,4845,4845,210
|
|
20240228,142900,3501749325,4845,4845,4845,4845,11
|
|
20240228,142800,3501696030,4845,4855,4855,4845,3
|
|
20240228,142700,3501681485,4855,4840,4855,4840,16
|
|
20240228,142600,3501603955,4840,4840,4840,4840,30
|
|
20240228,142500,3501458755,4840,4835,4840,4835,2268
|
|
20240228,142400,3490492035,4835,4835,4835,4835,125
|
|
20240228,142300,3489887660,4840,4840,4840,4835,3609
|
|
20240228,142200,3472438085,4835,4835,4840,4835,3102
|
|
20240228,142100,3457438655,4840,4840,4840,4840,915
|
|
20240228,142000,3453010055,4840,4840,4840,4840,1315
|
|
20240228,141900,3446645455,4845,4855,4855,4845,2418
|
|
20240228,141800,3434926730,4855,4855,4855,4855,2
|
|
20240228,141700,3434917020,4855,4855,4855,4855,1
|
|
20240228,141600,3434912165,4850,4855,4860,4850,72
|
|
20240228,141500,3434562430,4855,4850,4855,4850,419
|
|
20240228,141400,3432528355,4850,4855,4855,4850,568
|
|
20240228,141300,3429773545,4855,4855,4855,4855,152
|
|
20240228,141200,3429035585,4855,4855,4855,4855,18
|
|
20240228,141100,3428948195,4850,4855,4855,4850,201
|
|
20240228,141000,3427973340,4850,4845,4850,4845,1001
|
|
20240228,140900,3423119490,4850,4845,4850,4845,425
|
|
20240228,140800,3421060275,4840,4840,4840,4840,40
|
|
20240228,140700,3420866675,4845,4845,4845,4845,73
|
|
20240228,140600,3420512990,4845,4845,4845,4840,394
|
|
20240228,140500,3418604880,4845,4850,4850,4845,4236
|
|
20240228,140400,3398070475,4860,4860,4860,4860,1000
|
|
20240228,140300,3393210475,4850,4845,4850,4845,419
|
|
20240228,140200,3391178540,4850,4850,4850,4850,55
|
|
20240228,140100,3390911790,4850,4855,4855,4850,325
|
|
20240228,140000,3389335090,4855,4850,4855,4850,379
|
|
20240228,135900,3387496100,4855,4850,4855,4850,1033
|
|
20240228,135800,3382482385,4850,4850,4855,4845,355
|
|
20240228,135700,3380760590,4850,4850,4850,4850,192
|
|
20240228,135600,3379829390,4850,4845,4855,4840,3288
|
|
20240228,135500,3363910755,4845,4850,4850,4845,1523
|
|
20240228,135400,3356525955,4850,4860,4860,4850,1141
|
|
20240228,135300,3350990765,4850,4850,4850,4850,10
|
|
20240228,135200,3350942265,4850,4850,4850,4850,0
|
|
20240228,135100,3350942265,4850,4850,4850,4850,8
|
|
20240228,135000,3350903465,4860,4860,4860,4860,1
|
|
20240228,134900,3350898605,4845,4845,4845,4845,0
|
|
20240228,134800,3350898605,4845,4855,4855,4845,520
|
|
20240228,134700,3348377210,4860,4860,4860,4860,5
|
|
20240228,134600,3348352910,4855,4855,4855,4855,166
|
|
20240228,134500,3347546980,4860,4860,4860,4860,1
|
|
20240228,134400,3347542120,4850,4850,4850,4850,0
|
|
20240228,134300,3347542120,4850,4850,4850,4850,2
|
|
20240228,134200,3347532420,4865,4865,4865,4865,0
|
|
20240228,134100,3347532420,4865,4850,4865,4850,522
|
|
20240228,134000,3345000690,4850,4865,4865,4850,1050
|
|
20240228,133900,3339893915,4865,4850,4865,4850,1577
|
|
20240228,133800,3332245445,4845,4845,4845,4845,1510
|
|
20240228,133700,3324929495,4845,4835,4845,4835,19
|
|
20240228,133600,3324837530,4845,4845,4845,4840,2016
|
|
20240228,133500,3315079955,4845,4860,4860,4845,321
|
|
20240228,133400,3313523760,4855,4845,4855,4840,2520
|
|
20240228,133300,3301307390,4845,4845,4845,4845,0
|
|
20240228,133200,3301307390,4845,4845,4845,4840,124
|
|
20240228,133100,3300706720,4845,4845,4845,4845,99
|
|
20240228,133000,3300227065,4845,4845,4845,4845,10
|
|
20240228,132900,3300178615,4850,4845,4850,4845,19
|
|
20240228,132800,3300086505,4845,4840,4845,4835,540
|
|
20240228,132700,3297473755,4840,4835,4845,4835,305
|
|
20240228,132600,3295997510,4835,4850,4850,4835,2
|
|
20240228,132500,3295987825,4835,4830,4835,4830,1410
|
|
20240228,132400,3289172980,4835,4830,4840,4830,6316
|
|
20240228,132300,3258644965,4830,4845,4845,4830,9278
|
|
20240228,132200,3213785240,4845,4850,4850,4840,1073
|
|
20240228,132100,3208586910,4845,4840,4850,4835,1483
|
|
20240228,132000,3201409700,4840,4865,4865,4840,11871
|
|
20240228,131900,3143841130,4865,4870,4870,4865,330
|
|
20240228,131800,3142234830,4870,4870,4870,4870,5
|
|
20240228,131700,3142210480,4865,4865,4865,4865,0
|
|
20240228,131600,3142210480,4865,4865,4865,4865,0
|
|
20240228,131500,3142210480,4865,4865,4865,4865,0
|
|
20240228,131400,3142210480,4865,4870,4870,4865,20
|
|
20240228,131300,3142113130,4875,4865,4875,4855,181
|
|
20240228,131200,3141232505,4865,4870,4870,4860,6570
|
|
20240228,131100,3109281950,4870,4870,4870,4870,70
|
|
20240228,131000,3108941050,4865,4870,4870,4865,26
|
|
20240228,130900,3108814490,4870,4870,4870,4870,8
|
|
20240228,130800,3108775530,4870,4870,4875,4870,296
|
|
20240228,130700,3107333920,4870,4870,4875,4870,3805
|
|
20240228,130600,3088803470,4875,4875,4875,4875,5
|
|
20240228,130500,3088779095,4875,4875,4875,4875,2149
|
|
20240228,130400,3078302720,4875,4880,4880,4875,4018
|
|
20240228,130300,3058714930,4885,4890,4890,4880,824
|
|
20240228,130200,3054690165,4895,4885,4895,4880,110
|
|
20240228,130100,3054153205,4880,4880,4880,4880,0
|
|
20240228,130000,3054153205,4880,4895,4895,4880,14
|
|
20240228,125900,3054084825,4900,4900,4900,4900,704
|
|
20240228,125800,3050635225,4900,4895,4900,4875,3402
|
|
20240228,125700,3034038575,4900,4895,4900,4895,120
|
|
20240228,125600,3033450925,4890,4890,4890,4890,19
|
|
20240228,125500,3033358015,4890,4900,4900,4890,4
|
|
20240228,125400,3033338445,4880,4880,4880,4880,0
|
|
20240228,125300,3033338445,4880,4880,4880,4880,2
|
|
20240228,125200,3033328685,4875,4875,4875,4875,0
|
|
20240228,125100,3033328685,4875,4895,4895,4875,105
|
|
20240228,125000,3032816710,4900,4900,4900,4900,0
|
|
20240228,124900,3032816710,4900,4900,4900,4900,2
|
|
20240228,124800,3032806910,4900,4900,4900,4900,1
|
|
20240228,124700,3032802010,4900,4875,4900,4875,779
|
|
20240228,124600,3029004135,4900,4895,4900,4875,20011
|
|
20240228,124500,2931430105,4900,4905,4910,4900,983
|
|
20240228,124400,2926613105,4910,4900,4910,4900,1277
|
|
20240228,124300,2920348655,4905,4905,4905,4905,0
|
|
20240228,124200,2920348655,4905,4905,4905,4905,0
|
|
20240228,124100,2920348655,4905,4900,4905,4900,500
|
|
20240228,124000,2917897150,4885,4885,4885,4885,6
|
|
20240228,123900,2917867840,4905,4905,4905,4905,0
|
|
20240228,123800,2917867840,4905,4905,4905,4905,50
|
|
20240228,123700,2917622590,4900,4900,4900,4900,0
|
|
20240228,123600,2917622590,4900,4900,4900,4900,266
|
|
20240228,123500,2916319190,4880,4880,4880,4880,0
|
|
20240228,123400,2916319190,4880,4880,4880,4880,679
|
|
20240228,123300,2913005670,4880,4890,4890,4880,184
|
|
20240228,123200,2912107650,4880,4890,4910,4880,4730
|
|
20240228,123100,2888920285,4885,4885,4885,4885,0
|
|
20240228,123000,2888920285,4885,4890,4890,4885,630
|
|
20240228,122900,2885842535,4890,4885,4890,4885,402
|
|
20240228,122800,2883878755,4885,4890,4890,4885,795
|
|
20240228,122700,2879994130,4890,4895,4895,4890,1573
|
|
20240228,122600,2872301695,4895,4890,4895,4890,324
|
|
20240228,122500,2870717250,4890,4895,4895,4890,1561
|
|
20240228,122400,2863082095,4895,4895,4895,4895,239
|
|
20240228,122300,2861912190,4910,4910,4910,4910,0
|
|
20240228,122200,2861912190,4910,4910,4910,4910,0
|
|
20240228,122100,2861912190,4910,4910,4910,4910,1
|
|
20240228,122000,2861907280,4890,4895,4895,4890,854
|
|
20240228,121900,2857727620,4895,4895,4895,4895,0
|
|
20240228,121800,2857727620,4895,4905,4905,4895,538
|
|
20240228,121700,2855094095,4910,4910,4910,4910,2
|
|
20240228,121600,2855084275,4890,4895,4895,4890,385
|
|
20240228,121500,2853200300,4900,4900,4900,4900,225
|
|
20240228,121400,2852097800,4910,4910,4910,4910,11
|
|
20240228,121300,2852043790,4910,4910,4910,4910,760
|
|
20240228,121200,2848312190,4910,4910,4910,4910,0
|
|
20240228,121100,2848312190,4910,4905,4910,4905,825
|
|
20240228,121000,2844265410,4900,4900,4900,4900,101
|
|
20240228,120900,2843770510,4900,4900,4900,4900,0
|
|
20240228,120800,2843770510,4900,4900,4900,4900,0
|
|
20240228,120700,2843770510,4900,4900,4900,4900,1
|
|
20240228,120600,2843765610,4895,4890,4895,4890,3
|
|
20240228,120500,2843750930,4895,4895,4895,4895,0
|
|
20240228,120400,2843750930,4895,4905,4905,4890,523
|
|
20240228,120300,2841192615,4905,4900,4905,4900,200
|
|
20240228,120200,2840211690,4900,4910,4910,4890,505
|
|
20240228,120100,2837736190,4910,4890,4910,4890,304
|
|
20240228,120000,2836243630,4890,4895,4895,4890,1157
|
|
20240228,115900,2830581685,4895,4895,4895,4895,0
|
|
20240228,115800,2830581685,4895,4895,4895,4895,1
|
|
20240228,115700,2830576790,4910,4895,4910,4895,600
|
|
20240228,115600,2827638290,4895,4895,4895,4895,1
|
|
20240228,115500,2827633395,4895,4900,4910,4895,226
|
|
20240228,115400,2826525985,4895,4895,4895,4895,300
|
|
20240228,115300,2825057485,4900,4900,4900,4900,6
|
|
20240228,115200,2825028085,4900,4900,4900,4900,1596
|
|
20240228,115100,2817207685,4900,4900,4900,4900,305
|
|
20240228,115000,2815713185,4900,4895,4900,4895,2
|
|
20240228,114900,2815703390,4900,4890,4910,4890,220
|
|
20240228,114800,2814626570,4880,4910,4910,4880,2012
|
|
20240228,114700,2804784720,4910,4910,4910,4910,10
|
|
20240228,114600,2804735620,4910,4885,4910,4885,24
|
|
20240228,114500,2804618105,4910,4900,4910,4900,285
|
|
20240228,114400,2803221505,4900,4900,4900,4900,20
|
|
20240228,114300,2803123505,4880,4880,4880,4880,1
|
|
20240228,114200,2803118625,4895,4890,4895,4885,7849
|
|
20240228,114100,2764718645,4890,4890,4890,4875,311
|
|
20240228,114000,2763198290,4875,4875,4875,4875,0
|
|
20240228,113900,2763198290,4875,4875,4875,4875,0
|
|
20240228,113800,2763198290,4875,4875,4875,4875,1
|
|
20240228,113700,2763193415,4895,4895,4895,4895,100
|
|
20240228,113600,2762703915,4895,4875,4900,4875,3302
|
|
20240228,113500,2746587895,4875,4865,4875,4865,2564
|
|
20240228,113400,2734097490,4865,4865,4865,4865,490
|
|
20240228,113300,2731713640,4870,4870,4870,4870,600
|
|
20240228,113200,2728791640,4860,4870,4870,4860,311
|
|
20240228,113100,2727277180,4870,4870,4870,4870,206
|
|
20240228,113000,2726273960,4870,4865,4870,4865,1050
|
|
20240228,112900,2721165460,4860,4860,4860,4860,140
|
|
20240228,112800,2720485060,4860,4870,4870,4860,4160
|
|
20240228,112700,2700231945,4870,4875,4875,4870,416
|
|
20240228,112600,2698204655,4875,4875,4875,4875,115
|
|
20240228,112500,2697644030,4875,4865,4875,4865,71
|
|
20240228,112400,2697298005,4865,4875,4875,4860,852
|
|
20240228,112300,2693145520,4860,4865,4865,4860,53
|
|
20240228,112200,2692887680,4875,4865,4875,4860,111
|
|
20240228,112100,2692348155,4865,4865,4865,4865,4409
|
|
20240228,112000,2670898370,4870,4880,4880,4870,201
|
|
20240228,111900,2669919490,4865,4880,4880,4865,2
|
|
20240228,111800,2669909745,4870,4870,4870,4870,2220
|
|
20240228,111700,2659098345,4870,4870,4870,4870,213
|
|
20240228,111600,2658061035,4870,4865,4870,4865,572
|
|
20240228,111500,2655278145,4870,4880,4880,4870,182
|
|
20240228,111400,2654390805,4880,4870,4880,4870,833
|
|
20240228,111300,2650330025,4870,4875,4875,4865,2734
|
|
20240228,111200,2637015890,4875,4880,4880,4875,3166
|
|
20240228,111100,2621577130,4880,4885,4885,4880,27
|
|
20240228,111000,2621445345,4885,4875,4885,4875,5354
|
|
20240228,110900,2595344585,4875,4890,4895,4875,2098
|
|
20240228,110800,2585109350,4890,4890,4890,4890,1
|
|
20240228,110700,2585104460,4890,4890,4890,4890,221
|
|
20240228,110600,2584023770,4890,4890,4895,4885,217
|
|
20240228,110500,2582962590,4890,4880,4900,4875,3396
|
|
20240228,110400,2566405235,4880,4885,4905,4880,1553
|
|
20240228,110300,2558826050,4880,4880,4880,4880,0
|
|
20240228,110200,2558826050,4880,4905,4910,4880,9008
|
|
20240228,110100,2514754655,4905,4905,4905,4905,41
|
|
20240228,110000,2514553550,4910,4910,4910,4905,1583
|
|
20240228,105900,2506783260,4910,4920,4920,4910,3050
|
|
20240228,105800,2491797545,4920,4920,4920,4920,202
|
|
20240228,105700,2490803705,4920,4925,4930,4915,1711
|
|
20240228,105600,2482376320,4925,4910,4925,4910,350
|
|
20240228,105500,2480654010,4910,4925,4925,4910,105
|
|
20240228,105400,2480137445,4910,4910,4910,4910,0
|
|
20240228,105300,2480137445,4910,4910,4910,4910,99
|
|
20240228,105200,2479651355,4910,4910,4920,4910,285
|
|
20240228,105100,2478250710,4915,4915,4915,4910,282
|
|
20240228,105000,2476864780,4915,4930,4930,4915,539
|
|
20240228,104900,2474210690,4930,4920,4930,4910,4190
|
|
20240228,104800,2453577960,4920,4915,4920,4915,2094
|
|
20240228,104700,2443280595,4915,4915,4915,4915,693
|
|
20240228,104600,2439874500,4915,4910,4915,4910,623
|
|
20240228,104500,2436813450,4905,4905,4905,4905,516
|
|
20240228,104400,2434282470,4905,4905,4905,4905,84
|
|
20240228,104300,2433870450,4905,4905,4905,4905,46
|
|
20240228,104200,2433644820,4905,4905,4905,4905,228
|
|
20240228,104100,2432526480,4905,4905,4905,4905,311
|
|
20240228,104000,2431001025,4900,4900,4900,4900,647
|
|
20240228,103900,2427830725,4900,4905,4905,4900,1397
|
|
20240228,103800,2420982440,4905,4885,4905,4885,2090
|
|
20240228,103700,2410759320,4885,4885,4885,4885,826
|
|
20240228,103600,2406724310,4880,4880,4880,4880,0
|
|
20240228,103500,2406724310,4880,4870,4880,4860,3298
|
|
20240228,103400,2390669770,4870,4875,4880,4870,373
|
|
20240228,103300,2388852390,4880,4885,4885,4880,1616
|
|
20240228,103200,2380965300,4885,4885,4885,4885,7
|
|
20240228,103100,2380931105,4885,4880,4885,4870,302
|
|
20240228,103000,2379458630,4885,4875,4885,4875,806
|
|
20240228,102900,2375528460,4880,4880,4885,4870,750
|
|
20240228,102800,2371868345,4880,4870,4880,4870,232
|
|
20240228,102700,2370738495,4870,4880,4880,4870,1565
|
|
20240228,102600,2363108660,4880,4880,4880,4875,254
|
|
20240228,102500,2361869740,4880,4870,4880,4870,503
|
|
20240228,102400,2359415130,4880,4870,4880,4870,157
|
|
20240228,102300,2358650530,4870,4895,4895,4865,1336
|
|
20240228,102200,2352140440,4875,4850,4895,4850,5144
|
|
20240228,102100,2327137040,4845,4825,4850,4825,7584
|
|
20240228,102000,2290443620,4825,4860,4860,4825,19651
|
|
20240228,101900,2195238780,4860,4885,4885,4855,14594
|
|
20240228,101800,2124287885,4870,4895,4895,4870,11465
|
|
20240228,101700,2068328475,4895,4900,4900,4895,718
|
|
20240228,101600,2064813855,4900,4900,4900,4900,0
|
|
20240228,101500,2064813855,4900,4905,4905,4900,3185
|
|
20240228,101400,2049205520,4915,4910,4915,4900,564
|
|
20240228,101300,2046436280,4900,4900,4900,4900,0
|
|
20240228,101200,2046436280,4900,4895,4900,4895,385
|
|
20240228,101100,2044549785,4895,4900,4900,4895,1329
|
|
20240228,101000,2038038695,4900,4910,4910,4900,1105
|
|
20240228,100900,2032619185,4910,4900,4910,4900,1451
|
|
20240228,100800,2025509255,4900,4900,4910,4900,955
|
|
20240228,100700,2020828745,4895,4895,4910,4890,1551
|
|
20240228,100600,2013229770,4890,4885,4890,4885,1397
|
|
20240228,100500,2006402195,4885,4895,4895,4885,1009
|
|
20240228,100400,2001469665,4890,4900,4900,4890,3976
|
|
20240228,100300,1982008435,4900,4900,4900,4900,137
|
|
20240228,100200,1981337135,4900,4900,4900,4895,692
|
|
20240228,100100,1977946785,4895,4900,4900,4895,947
|
|
20240228,100000,1973311165,4900,4895,4900,4895,200
|
|
20240228,095900,1972331665,4895,4900,4900,4895,1396
|
|
20240228,095800,1965498185,4895,4895,4895,4895,1101
|
|
20240228,095700,1960108790,4900,4890,4900,4890,24
|
|
20240228,095600,1959991420,4890,4890,4890,4890,1401
|
|
20240228,095500,1953140530,4895,4895,4900,4890,3200
|
|
20240228,095400,1937478665,4895,4895,4910,4890,482
|
|
20240228,095300,1935116355,4890,4895,4895,4890,2557
|
|
20240228,095200,1922612120,4895,4900,4915,4895,3993
|
|
20240228,095100,1903058645,4900,4910,4915,4900,190
|
|
20240228,095000,1902125750,4910,4905,4910,4905,62
|
|
20240228,094900,1901821485,4910,4915,4920,4910,43
|
|
20240228,094800,1901610260,4915,4900,4915,4880,2824
|
|
20240228,094700,1887793780,4900,4890,4915,4890,10985
|
|
20240228,094600,1834011720,4885,4885,4885,4880,7841
|
|
20240228,094500,1795721980,4880,4890,4890,4880,3979
|
|
20240228,094400,1776284925,4870,4870,4875,4865,3703
|
|
20240228,094300,1758263355,4870,4880,4885,4870,4654
|
|
20240228,094200,1735559435,4880,4880,4880,4880,10
|
|
20240228,094100,1735510635,4880,4860,4885,4855,9121
|
|
20240228,094000,1690978780,4860,4860,4870,4855,16722
|
|
20240228,093900,1609703000,4860,4880,4880,4860,4243
|
|
20240228,093800,1589052180,4880,4875,4885,4865,4609
|
|
20240228,093700,1566621200,4875,4875,4895,4875,3258
|
|
20240228,093600,1550726760,4865,4870,4875,4850,28199
|
|
20240228,093500,1413681940,4870,4895,4895,4870,6782
|
|
20240228,093400,1380582465,4920,4890,4955,4865,19977
|
|
20240228,093300,1283033290,4890,4900,4930,4880,10513
|
|
20240228,093200,1231598695,4900,4925,4925,4885,33992
|
|
20240228,093100,1064854435,4920,4935,4940,4920,6080
|
|
20240228,093000,1034910575,4930,4935,4940,4930,1387
|
|
20240228,092900,1028066410,4935,4950,4950,4935,4379
|
|
20240228,092800,1006450590,4950,4950,4950,4950,2415
|
|
20240228,092700,994496340,4950,4930,4965,4925,1471
|
|
20240228,092600,987215000,4930,4915,4935,4915,14475
|
|
20240228,092500,915988640,4915,4915,4920,4910,4947
|
|
20240228,092400,891675250,4915,4920,4920,4915,5637
|
|
20240228,092300,863962580,4920,4950,4950,4920,13673
|
|
20240228,092200,796451770,4950,4960,4960,4950,684
|
|
20240228,092100,793062370,4950,4950,4970,4945,3450
|
|
20240228,092000,775961880,4945,4945,4985,4940,9286
|
|
20240228,091900,730042090,4945,4980,4980,4945,11300
|
|
20240228,091800,674027900,4985,4980,4985,4980,633
|
|
20240228,091700,670874145,4985,4985,4985,4985,2627
|
|
20240228,091600,657778550,4990,4995,5000,4985,7290
|
|
20240228,091500,621397140,4995,5010,5010,4995,3873
|
|
20240228,091400,602027170,5010,5010,5020,5010,5820
|
|
20240228,091300,572856250,5000,5000,5000,4990,3501
|
|
20240228,091200,555351910,5000,5000,5000,5000,121
|
|
20240228,091100,554746910,4970,4960,5000,4960,1916
|
|
20240228,091000,545188905,4980,4960,4980,4960,7125
|
|
20240228,090900,509786050,4960,4930,4960,4910,23613
|
|
20240228,090800,393368710,4930,4965,4965,4930,28350
|
|
20240228,090700,253067615,4965,4980,4980,4965,3451
|
|
20240228,090600,235924425,4985,4975,4995,4965,2790
|
|
20240228,090500,222058990,4975,5000,5000,4965,4744
|
|
20240228,090400,198482305,4975,5010,5010,4975,1821
|
|
20240228,090300,189360095,5020,4960,5020,4960,3578
|
|
20240228,090200,171510615,4960,4965,4970,4955,10739
|
|
20240228,090100,118211435,4965,4990,5020,4955,6908
|
|
20240228,090000,83892785,4990,5000,5020,4960,16791
|