603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190000,3570693610,7480,7480,7480,7480,28448
|
|
20240229,185900,3570693610,7480,7480,7480,7480,0
|
|
20240229,185800,3570693610,7480,7480,7480,7480,0
|
|
20240229,185700,3570693610,7480,7480,7480,7480,0
|
|
20240229,185600,3570693610,7480,7480,7480,7480,0
|
|
20240229,185500,3570693610,7480,7480,7480,7480,0
|
|
20240229,185400,3570693610,7480,7480,7480,7480,0
|
|
20240229,185300,3570693610,7480,7480,7480,7480,0
|
|
20240229,185200,3570693610,7480,7480,7480,7480,0
|
|
20240229,185100,3570693610,7480,7480,7480,7480,0
|
|
20240229,185000,3570693610,7480,7480,7480,7480,0
|
|
20240229,184900,3570693610,7480,7480,7480,7480,0
|
|
20240229,184800,3570693610,7480,7480,7480,7480,0
|
|
20240229,184700,3570693610,7480,7480,7480,7480,0
|
|
20240229,184600,3570693610,7480,7480,7480,7480,0
|
|
20240229,184500,3570693610,7480,7480,7480,7480,0
|
|
20240229,184400,3570693610,7480,7480,7480,7480,0
|
|
20240229,184300,3570693610,7480,7480,7480,7480,0
|
|
20240229,184200,3570693610,7480,7480,7480,7480,0
|
|
20240229,184100,3570693610,7480,7480,7480,7480,0
|
|
20240229,184000,3570693610,7480,7480,7480,7480,0
|
|
20240229,183900,3570693610,7480,7480,7480,7480,0
|
|
20240229,183800,3570693610,7480,7480,7480,7480,0
|
|
20240229,183700,3570693610,7480,7480,7480,7480,0
|
|
20240229,183600,3570693610,7480,7480,7480,7480,0
|
|
20240229,183500,3570693610,7480,7480,7480,7480,0
|
|
20240229,183400,3570693610,7480,7480,7480,7480,0
|
|
20240229,183300,3570693610,7480,7480,7480,7480,0
|
|
20240229,183200,3570693610,7480,7480,7480,7480,0
|
|
20240229,183100,3570693610,7480,7480,7480,7480,0
|
|
20240229,183000,3570693610,7480,7480,7480,7480,28448
|
|
20240229,182900,3570693610,7480,7480,7480,7480,0
|
|
20240229,182800,3570693610,7480,7480,7480,7480,0
|
|
20240229,182700,3570693610,7480,7480,7480,7480,0
|
|
20240229,182600,3570693610,7480,7480,7480,7480,0
|
|
20240229,182500,3570693610,7480,7480,7480,7480,0
|
|
20240229,182400,3570693610,7480,7480,7480,7480,0
|
|
20240229,182300,3570693610,7480,7480,7480,7480,0
|
|
20240229,182200,3570693610,7480,7480,7480,7480,0
|
|
20240229,182100,3570693610,7480,7480,7480,7480,0
|
|
20240229,182000,3570693610,7480,7480,7480,7480,0
|
|
20240229,181900,3570693610,7480,7480,7480,7480,0
|
|
20240229,181800,3570693610,7480,7480,7480,7480,0
|
|
20240229,181700,3570693610,7480,7480,7480,7480,0
|
|
20240229,181600,3570693610,7480,7480,7480,7480,0
|
|
20240229,181500,3570693610,7480,7480,7480,7480,0
|
|
20240229,181400,3570693610,7480,7480,7480,7480,0
|
|
20240229,181300,3570693610,7480,7480,7480,7480,0
|
|
20240229,181200,3570693610,7480,7480,7480,7480,0
|
|
20240229,181100,3570693610,7480,7480,7480,7480,0
|
|
20240229,181000,3570693610,7480,7480,7480,7480,0
|
|
20240229,180900,3570693610,7480,7480,7480,7480,0
|
|
20240229,180800,3570693610,7480,7480,7480,7480,0
|
|
20240229,180700,3570693610,7480,7480,7480,7480,0
|
|
20240229,180600,3570693610,7480,7480,7480,7480,0
|
|
20240229,180500,3570693610,7480,7480,7480,7480,0
|
|
20240229,180400,3570693610,7480,7480,7480,7480,0
|
|
20240229,180300,3570693610,7480,7480,7480,7480,0
|
|
20240229,180200,3570693610,7480,7480,7480,7480,0
|
|
20240229,180100,3570693610,7480,7480,7480,7480,0
|
|
20240229,180000,3570693610,7480,7480,7480,7480,28448
|
|
20240229,175900,3570693610,7480,7480,7480,7480,0
|
|
20240229,175800,3570693610,7480,7480,7480,7480,0
|
|
20240229,175700,3570693610,7480,7480,7480,7480,0
|
|
20240229,175600,3570693610,7480,7480,7480,7480,0
|
|
20240229,175500,3570693610,7480,7480,7480,7480,0
|
|
20240229,175400,3570693610,7480,7480,7480,7480,0
|
|
20240229,175300,3570693610,7480,7480,7480,7480,0
|
|
20240229,175200,3570693610,7480,7480,7480,7480,0
|
|
20240229,175100,3570693610,7480,7480,7480,7480,0
|
|
20240229,175000,3570693610,7480,7480,7480,7480,0
|
|
20240229,174900,3570693610,7480,7480,7480,7480,0
|
|
20240229,174800,3570693610,7480,7480,7480,7480,0
|
|
20240229,174700,3570693610,7480,7480,7480,7480,0
|
|
20240229,174600,3570693610,7480,7480,7480,7480,0
|
|
20240229,174500,3570693610,7480,7480,7480,7480,0
|
|
20240229,174400,3570693610,7480,7480,7480,7480,0
|
|
20240229,174300,3570693610,7480,7480,7480,7480,0
|
|
20240229,174200,3570693610,7480,7480,7480,7480,0
|
|
20240229,174100,3570693610,7480,7480,7480,7480,0
|
|
20240229,174000,3570693610,7480,7480,7480,7480,0
|
|
20240229,173900,3570693610,7480,7480,7480,7480,0
|
|
20240229,173800,3570693610,7480,7480,7480,7480,0
|
|
20240229,173700,3570693610,7480,7480,7480,7480,0
|
|
20240229,173600,3570693610,7480,7480,7480,7480,0
|
|
20240229,173500,3570693610,7480,7480,7480,7480,0
|
|
20240229,173400,3570693610,7480,7480,7480,7480,0
|
|
20240229,173300,3570693610,7480,7480,7480,7480,0
|
|
20240229,173200,3570693610,7480,7480,7480,7480,0
|
|
20240229,173100,3570693610,7480,7480,7480,7480,0
|
|
20240229,173000,3570693610,7480,7480,7480,7480,28448
|
|
20240229,172900,3570693610,7480,7480,7480,7480,0
|
|
20240229,172800,3570693610,7480,7480,7480,7480,0
|
|
20240229,172700,3570693610,7480,7480,7480,7480,0
|
|
20240229,172600,3570693610,7480,7480,7480,7480,0
|
|
20240229,172500,3570693610,7480,7480,7480,7480,0
|
|
20240229,172400,3570693610,7480,7480,7480,7480,0
|
|
20240229,172300,3570693610,7480,7480,7480,7480,0
|
|
20240229,172200,3570693610,7480,7480,7480,7480,0
|
|
20240229,172100,3570693610,7480,7480,7480,7480,0
|
|
20240229,172000,3570693610,7480,7480,7480,7480,0
|
|
20240229,171900,3570693610,7480,7480,7480,7480,0
|
|
20240229,171800,3570693610,7480,7480,7480,7480,0
|
|
20240229,171700,3570693610,7480,7480,7480,7480,0
|
|
20240229,171600,3570693610,7480,7480,7480,7480,0
|
|
20240229,171500,3570693610,7480,7480,7480,7480,0
|
|
20240229,171400,3570693610,7480,7480,7480,7480,0
|
|
20240229,171300,3570693610,7480,7480,7480,7480,0
|
|
20240229,171200,3570693610,7480,7480,7480,7480,0
|
|
20240229,171100,3570693610,7480,7480,7480,7480,0
|
|
20240229,171000,3570693610,7480,7480,7480,7480,0
|
|
20240229,170900,3570693610,7480,7480,7480,7480,0
|
|
20240229,170800,3570693610,7480,7480,7480,7480,0
|
|
20240229,170700,3570693610,7480,7480,7480,7480,0
|
|
20240229,170600,3570693610,7480,7480,7480,7480,0
|
|
20240229,170500,3570693610,7480,7480,7480,7480,0
|
|
20240229,170400,3570693610,7480,7480,7480,7480,0
|
|
20240229,170300,3570693610,7480,7480,7480,7480,0
|
|
20240229,170200,3570693610,7480,7480,7480,7480,0
|
|
20240229,170100,3570693610,7480,7480,7480,7480,0
|
|
20240229,170000,3570693610,7480,7480,7480,7480,28448
|
|
20240229,165900,3570693610,7480,7480,7480,7480,0
|
|
20240229,165800,3570693610,7480,7480,7480,7480,0
|
|
20240229,165700,3570693610,7480,7480,7480,7480,0
|
|
20240229,165600,3570693610,7480,7480,7480,7480,0
|
|
20240229,165500,3570693610,7480,7480,7480,7480,0
|
|
20240229,165400,3570693610,7480,7480,7480,7480,0
|
|
20240229,165300,3570693610,7480,7480,7480,7480,0
|
|
20240229,165200,3570693610,7480,7480,7480,7480,0
|
|
20240229,165100,3570693610,7480,7480,7480,7480,0
|
|
20240229,165000,3570693610,7480,7480,7480,7480,0
|
|
20240229,164900,3570693610,7480,7480,7480,7480,0
|
|
20240229,164800,3570693610,7480,7480,7480,7480,0
|
|
20240229,164700,3570693610,7480,7480,7480,7480,0
|
|
20240229,164600,3570693610,7480,7480,7480,7480,0
|
|
20240229,164500,3570693610,7480,7480,7480,7480,0
|
|
20240229,164400,3570693610,7480,7480,7480,7480,0
|
|
20240229,164300,3570693610,7480,7480,7480,7480,0
|
|
20240229,164200,3570693610,7480,7480,7480,7480,0
|
|
20240229,164100,3570693610,7480,7480,7480,7480,0
|
|
20240229,164000,3570693610,7480,7480,7480,7480,0
|
|
20240229,163900,3570693610,7480,7480,7480,7480,0
|
|
20240229,163800,3570693610,7480,7480,7480,7480,0
|
|
20240229,163700,3570693610,7480,7480,7480,7480,0
|
|
20240229,163600,3570693610,7480,7480,7480,7480,0
|
|
20240229,163500,3570693610,7480,7480,7480,7480,0
|
|
20240229,163400,3570693610,7480,7480,7480,7480,0
|
|
20240229,163300,3570693610,7480,7480,7480,7480,0
|
|
20240229,163200,3570693610,7480,7480,7480,7480,0
|
|
20240229,163100,3570693610,7480,7480,7480,7480,0
|
|
20240229,163000,3570693610,7480,7480,7480,7480,28448
|
|
20240229,162900,3570693610,7480,7480,7480,7480,0
|
|
20240229,162800,3570693610,7480,7480,7480,7480,0
|
|
20240229,162700,3570693610,7480,7480,7480,7480,0
|
|
20240229,162600,3570693610,7480,7480,7480,7480,0
|
|
20240229,162500,3570693610,7480,7480,7480,7480,0
|
|
20240229,162400,3570693610,7480,7480,7480,7480,0
|
|
20240229,162300,3570693610,7480,7480,7480,7480,0
|
|
20240229,162200,3570693610,7480,7480,7480,7480,0
|
|
20240229,162100,3570693610,7480,7480,7480,7480,0
|
|
20240229,162000,3570693610,7480,7480,7480,7480,0
|
|
20240229,161900,3570693610,7480,7480,7480,7480,0
|
|
20240229,161800,3570693610,7480,7480,7480,7480,0
|
|
20240229,161700,3570693610,7480,7480,7480,7480,0
|
|
20240229,161600,3570693610,7480,7480,7480,7480,0
|
|
20240229,161500,3570693610,7480,7480,7480,7480,0
|
|
20240229,161400,3570693610,7480,7480,7480,7480,0
|
|
20240229,161300,3570693610,7480,7480,7480,7480,0
|
|
20240229,161200,3570693610,7480,7480,7480,7480,0
|
|
20240229,161100,3570693610,7480,7480,7480,7480,0
|
|
20240229,161000,3570693610,7480,7480,7480,7480,0
|
|
20240229,160900,3570693610,7480,7480,7480,7480,0
|
|
20240229,160800,3570693610,7480,7480,7480,7480,0
|
|
20240229,160700,3570693610,7480,7480,7480,7480,0
|
|
20240229,160600,3570693610,7480,7480,7480,7480,0
|
|
20240229,160500,3570693610,7480,7480,7480,7480,0
|
|
20240229,160400,3570693610,7480,7480,7480,7480,0
|
|
20240229,160300,3570693610,7480,7480,7480,7480,0
|
|
20240229,160200,3570693610,7480,7480,7480,7480,0
|
|
20240229,160100,3570693610,7480,7480,7480,7480,0
|
|
20240229,160000,3570693610,7480,7480,7480,7480,28448
|
|
20240229,155900,3570693610,7480,7480,7480,7480,0
|
|
20240229,155800,3570693610,7480,7480,7480,7480,0
|
|
20240229,155700,3570693610,7480,7480,7480,7480,0
|
|
20240229,155600,3570693610,7480,7480,7480,7480,0
|
|
20240229,155500,3570693610,7480,7480,7480,7480,0
|
|
20240229,155400,3570693610,7480,7480,7480,7480,0
|
|
20240229,155300,3570693610,7480,7480,7480,7480,0
|
|
20240229,155200,3570693610,7480,7480,7480,7480,0
|
|
20240229,155100,3570693610,7480,7480,7480,7480,0
|
|
20240229,155000,3570693610,7480,7480,7480,7480,0
|
|
20240229,154900,3570693610,7480,7480,7480,7480,0
|
|
20240229,154800,3570693610,7480,7480,7480,7480,0
|
|
20240229,154700,3570693610,7480,7480,7480,7480,0
|
|
20240229,154600,3570693610,7480,7480,7480,7480,0
|
|
20240229,154500,3570693610,7480,7480,7480,7480,0
|
|
20240229,154400,3570693610,7480,7480,7480,7480,0
|
|
20240229,154300,3570693610,7480,7480,7480,7480,0
|
|
20240229,154200,3570693610,7480,7480,7480,7480,0
|
|
20240229,154100,3570693610,7480,7480,7480,7480,0
|
|
20240229,154000,3570693610,7480,7480,7480,7480,0
|
|
20240229,153900,3570693610,7480,7480,7480,7480,0
|
|
20240229,153800,3570693610,7480,7480,7480,7480,0
|
|
20240229,153700,3570693610,7480,7480,7480,7480,0
|
|
20240229,153600,3570693610,7480,7480,7480,7480,0
|
|
20240229,153500,3570693610,7480,7480,7480,7480,0
|
|
20240229,153400,3570693610,7480,7480,7480,7480,0
|
|
20240229,153300,3570693610,7480,7480,7480,7480,0
|
|
20240229,153200,3570693610,7480,7480,7480,7480,0
|
|
20240229,153100,3570693610,7480,7480,7480,7480,0
|
|
20240229,153000,3570693610,7480,7480,7480,7480,56896
|
|
20240229,152900,3357902570,7480,7480,7480,7480,0
|
|
20240229,152800,3357902570,7480,7480,7480,7480,0
|
|
20240229,152700,3357902570,7480,7480,7480,7480,0
|
|
20240229,152600,3357902570,7480,7480,7480,7480,0
|
|
20240229,152500,3357902570,7480,7480,7480,7480,0
|
|
20240229,152400,3357902570,7480,7480,7480,7480,0
|
|
20240229,152300,3357902570,7480,7480,7480,7480,0
|
|
20240229,152200,3357902570,7480,7480,7480,7480,0
|
|
20240229,152100,3357902570,7480,7480,7480,7480,0
|
|
20240229,152000,3357902570,7480,7480,7480,7480,0
|
|
20240229,151900,3357902570,7480,7460,7480,7460,716
|
|
20240229,151800,3352550460,7460,7470,7480,7450,3075
|
|
20240229,151700,3329598540,7470,7480,7480,7460,1932
|
|
20240229,151600,3315166330,7470,7480,7480,7470,6471
|
|
20240229,151500,3266819370,7480,7490,7490,7480,1185
|
|
20240229,151400,3257950290,7490,7470,7490,7470,1815
|
|
20240229,151300,3244370660,7480,7500,7500,7480,2553
|
|
20240229,151200,3225270500,7490,7490,7500,7480,574
|
|
20240229,151100,3220971290,7490,7500,7500,7490,1015
|
|
20240229,151000,3213368730,7500,7520,7530,7500,10857
|
|
20240229,150900,3131899610,7530,7520,7530,7510,461
|
|
20240229,150800,3128430420,7510,7520,7530,7510,1252
|
|
20240229,150700,3119013960,7520,7520,7530,7520,774
|
|
20240229,150600,3113192840,7530,7520,7530,7510,1021
|
|
20240229,150500,3105509340,7520,7530,7530,7520,2587
|
|
20240229,150400,3086054240,7530,7540,7560,7520,4246
|
|
20240229,150300,3054059880,7560,7540,7560,7520,5990
|
|
20240229,150200,3008911760,7540,7520,7540,7500,3473
|
|
20240229,150100,2982791980,7520,7520,7530,7480,4093
|
|
20240229,150000,2952051610,7520,7500,7530,7470,3157
|
|
20240229,145900,2928370550,7500,7490,7500,7460,2732
|
|
20240229,145800,2907926270,7490,7480,7500,7470,2046
|
|
20240229,145700,2892619020,7480,7480,7490,7450,5213
|
|
20240229,145600,2853702490,7490,7510,7540,7480,4449
|
|
20240229,145500,2820329500,7540,7540,7560,7500,17596
|
|
20240229,145400,2687870280,7540,7570,7600,7510,15434
|
|
20240229,145300,2571443150,7570,7580,7650,7550,27420
|
|
20240229,145200,2363131290,7590,7510,7700,7500,58909
|
|
20240229,145100,1915330000,7510,7450,7570,7450,17541
|
|
20240229,145000,1783589420,7450,7460,7480,7450,7003
|
|
20240229,144900,1731301470,7460,7460,7460,7450,291
|
|
20240229,144800,1729130730,7450,7460,7460,7450,400
|
|
20240229,144700,1726147530,7450,7460,7460,7450,723
|
|
20240229,144600,1720754720,7450,7460,7460,7450,434
|
|
20240229,144500,1717517440,7460,7460,7460,7450,1835
|
|
20240229,144400,1703845360,7460,7470,7470,7450,1641
|
|
20240229,144300,1691606650,7460,7470,7470,7460,550
|
|
20240229,144200,1687500260,7460,7450,7470,7450,822
|
|
20240229,144100,1681364440,7450,7450,7460,7450,1202
|
|
20240229,144000,1672397660,7450,7450,7460,7450,231
|
|
20240229,143900,1670676640,7450,7460,7460,7450,34
|
|
20240229,143800,1670423220,7450,7460,7470,7450,2860
|
|
20240229,143700,1649087680,7460,7460,7470,7460,135
|
|
20240229,143600,1648079640,7470,7470,7470,7460,63
|
|
20240229,143500,1647609160,7460,7470,7470,7460,674
|
|
20240229,143400,1642574490,7470,7470,7480,7470,1002
|
|
20240229,143300,1635088640,7460,7470,7470,7460,543
|
|
20240229,143200,1631032560,7460,7460,7470,7460,654
|
|
20240229,143100,1626147600,7470,7460,7470,7460,273
|
|
20240229,143000,1624108460,7460,7460,7470,7460,323
|
|
20240229,142900,1621696370,7470,7460,7470,7460,294
|
|
20240229,142800,1619500800,7470,7460,7470,7460,207
|
|
20240229,142700,1617956510,7460,7480,7480,7460,1430
|
|
20240229,142600,1607280390,7480,7470,7480,7470,484
|
|
20240229,142500,1603664680,7470,7460,7480,7460,3202
|
|
20240229,142400,1579744450,7470,7470,7470,7460,69
|
|
20240229,142300,1579229260,7470,7460,7470,7460,287
|
|
20240229,142200,1577085690,7470,7470,7470,7460,279
|
|
20240229,142100,1575001570,7470,7470,7470,7460,370
|
|
20240229,142000,1572240920,7470,7470,7470,7460,256
|
|
20240229,141900,1570328610,7460,7470,7470,7460,723
|
|
20240229,141800,1564931080,7470,7470,7470,7460,58
|
|
20240229,141700,1564498120,7460,7470,7470,7460,293
|
|
20240229,141600,1562309430,7470,7470,7470,7460,433
|
|
20240229,141500,1559075490,7460,7470,7470,7460,152
|
|
20240229,141400,1557941060,7470,7460,7470,7460,1007
|
|
20240229,141300,1550424900,7460,7460,7460,7450,700
|
|
20240229,141200,1545202910,7460,7450,7460,7450,113
|
|
20240229,141100,1544360740,7460,7450,7460,7450,1541
|
|
20240229,141000,1532877550,7450,7450,7450,7440,285
|
|
20240229,140900,1530754310,7450,7450,7450,7440,136
|
|
20240229,140800,1529741970,7450,7440,7450,7440,268
|
|
20240229,140700,1527746380,7450,7450,7450,7450,869
|
|
20240229,140600,1521272330,7450,7450,7450,7440,303
|
|
20240229,140500,1519015230,7450,7440,7450,7440,214
|
|
20240229,140400,1517421040,7450,7450,7450,7440,314
|
|
20240229,140300,1515082350,7450,7440,7450,7440,322
|
|
20240229,140200,1512685130,7440,7450,7450,7440,510
|
|
20240229,140100,1508890640,7450,7440,7450,7440,15
|
|
20240229,140000,1508778990,7450,7450,7460,7440,738
|
|
20240229,135900,1503280880,7460,7460,7460,7450,237
|
|
20240229,135800,1501512870,7460,7450,7460,7450,111
|
|
20240229,135700,1500684870,7460,7460,7470,7460,159
|
|
20240229,135600,1499498680,7460,7470,7470,7460,3195
|
|
20240229,135500,1475663110,7470,7470,7470,7460,1199
|
|
20240229,135400,1466715070,7470,7470,7470,7470,257
|
|
20240229,135300,1464795280,7470,7470,7470,7460,49
|
|
20240229,135200,1464429260,7470,7470,7470,7460,699
|
|
20240229,135100,1459207750,7470,7460,7470,7460,1253
|
|
20240229,135000,1449848280,7460,7450,7470,7450,4244
|
|
20240229,134900,1418198060,7460,7460,7460,7450,695
|
|
20240229,134800,1413020030,7450,7460,7460,7450,183
|
|
20240229,134700,1411654960,7460,7460,7470,7460,3408
|
|
20240229,134600,1386231020,7450,7460,7460,7450,576
|
|
20240229,134500,1381934070,7460,7450,7460,7450,25
|
|
20240229,134400,1381747580,7460,7460,7460,7460,776
|
|
20240229,134300,1375958620,7450,7460,7460,7450,277
|
|
20240229,134200,1373892410,7460,7450,7460,7450,2143
|
|
20240229,134100,1357916610,7450,7450,7450,7440,775
|
|
20240229,134000,1352142870,7450,7450,7450,7450,1271
|
|
20240229,133900,1342673920,7450,7450,7450,7440,30
|
|
20240229,133800,1342450430,7450,7440,7450,7440,169
|
|
20240229,133700,1341191490,7440,7440,7440,7440,49
|
|
20240229,133600,1340826930,7430,7440,7440,7430,508
|
|
20240229,133500,1337047430,7440,7450,7450,7440,1258
|
|
20240229,133400,1327685200,7450,7430,7450,7430,2422
|
|
20240229,133300,1309665530,7440,7440,7440,7430,29
|
|
20240229,133200,1309449780,7440,7440,7440,7430,546
|
|
20240229,133100,1305390260,7440,7430,7440,7430,104
|
|
20240229,133000,1304616510,7440,7430,7440,7430,103
|
|
20240229,132900,1303850690,7440,7430,7440,7430,128
|
|
20240229,132800,1302899370,7440,7440,7440,7430,1039
|
|
20240229,132700,1295176860,7440,7440,7440,7440,27
|
|
20240229,132600,1294975980,7440,7440,7440,7430,276
|
|
20240229,132500,1292922550,7440,7440,7440,7430,277
|
|
20240229,132400,1290861680,7440,7430,7440,7430,190
|
|
20240229,132300,1289448090,7440,7440,7440,7430,108
|
|
20240229,132200,1288645170,7430,7440,7440,7430,341
|
|
20240229,132100,1286108140,7430,7430,7440,7430,193
|
|
20240229,132000,1284672730,7430,7430,7430,7430,1332
|
|
20240229,131900,1274775970,7420,7430,7430,7420,45
|
|
20240229,131800,1274441630,7420,7420,7430,7420,5399
|
|
20240229,131700,1234378510,7420,7410,7420,7410,70
|
|
20240229,131600,1233859360,7420,7420,7420,7420,41
|
|
20240229,131500,1233555140,7420,7420,7420,7410,28
|
|
20240229,131400,1233347390,7420,7420,7420,7410,55
|
|
20240229,131300,1232939300,7410,7420,7420,7410,966
|
|
20240229,131200,1225778490,7410,7420,7420,7410,1254
|
|
20240229,131100,1216473820,7420,7420,7420,7410,137
|
|
20240229,131000,1215458240,7420,7410,7420,7410,832
|
|
20240229,130900,1209290470,7410,7410,7410,7410,648
|
|
20240229,130800,1204488790,7400,7400,7400,7400,601
|
|
20240229,130700,1200041390,7400,7410,7410,7400,139
|
|
20240229,130600,1199011410,7410,7410,7410,7410,532
|
|
20240229,130500,1195069290,7410,7420,7420,7410,1431
|
|
20240229,130400,1184451320,7430,7420,7430,7420,267
|
|
20240229,130300,1182467710,7430,7430,7430,7430,41
|
|
20240229,130200,1182163080,7420,7420,7420,7420,702
|
|
20240229,130100,1176954240,7420,7420,7420,7420,529
|
|
20240229,130000,1173029060,7420,7420,7420,7420,1575
|
|
20240229,125900,1161342560,7420,7420,7420,7420,259
|
|
20240229,125800,1159420780,7420,7420,7420,7420,661
|
|
20240229,125700,1154516160,7420,7420,7420,7420,361
|
|
20240229,125600,1151837540,7420,7420,7420,7410,244
|
|
20240229,125500,1150027560,7420,7410,7420,7410,281
|
|
20240229,125400,1147942790,7420,7420,7420,7420,64
|
|
20240229,125300,1147467910,7420,7420,7420,7410,348
|
|
20240229,125200,1144885990,7420,7420,7420,7420,533
|
|
20240229,125100,1140931130,7420,7420,7420,7420,21
|
|
20240229,125000,1140775310,7420,7410,7420,7410,260
|
|
20240229,124900,1138846120,7410,7420,7420,7410,220
|
|
20240229,124800,1137215720,7410,7420,7420,7410,266
|
|
20240229,124700,1135244240,7420,7410,7420,7410,293
|
|
20240229,124600,1133071170,7410,7420,7420,7410,629
|
|
20240229,124500,1128410070,7420,7420,7420,7420,117
|
|
20240229,124400,1127541930,7420,7420,7420,7410,23
|
|
20240229,124300,1127371280,7410,7410,7420,7410,185
|
|
20240229,124200,1126000230,7420,7420,7420,7420,71
|
|
20240229,124100,1125473410,7430,7420,7430,7420,1569
|
|
20240229,124000,1113827640,7430,7430,7430,7420,46
|
|
20240229,123900,1113485910,7420,7410,7420,7410,2270
|
|
20240229,123800,1096664000,7410,7410,7410,7410,47
|
|
20240229,123700,1096315730,7410,7400,7410,7400,298
|
|
20240229,123600,1094108050,7410,7400,7410,7400,6537
|
|
20240229,123500,1045734040,7400,7400,7400,7400,21
|
|
20240229,123400,1045578640,7400,7400,7400,7390,302
|
|
20240229,123300,1043343880,7400,7400,7400,7400,1020
|
|
20240229,123200,1035795880,7400,7400,7400,7390,517
|
|
20240229,123100,1031973160,7400,7390,7400,7390,220
|
|
20240229,123000,1030347160,7400,7390,7400,7390,484
|
|
20240229,122900,1026767420,7400,7390,7400,7390,23
|
|
20240229,122800,1026597240,7390,7390,7390,7380,79
|
|
20240229,122700,1026013670,7390,7390,7390,7390,279
|
|
20240229,122600,1023951860,7400,7400,7400,7400,1
|
|
20240229,122500,1023944460,7390,7400,7400,7390,1662
|
|
20240229,122400,1011660700,7390,7400,7400,7390,133
|
|
20240229,122300,1010677590,7400,7400,7400,7390,468
|
|
20240229,122200,1007216390,7400,7400,7400,7390,282
|
|
20240229,122100,1005129830,7400,7400,7400,7390,627
|
|
20240229,122000,1000493110,7400,7400,7400,7400,21
|
|
20240229,121900,1000337710,7400,7400,7400,7400,273
|
|
20240229,121800,998317510,7400,7400,7400,7400,331
|
|
20240229,121700,995868110,7400,7400,7400,7390,291
|
|
20240229,121600,993714810,7400,7400,7400,7400,22
|
|
20240229,121500,993552010,7400,7390,7400,7390,475
|
|
20240229,121400,990038870,7390,7400,7400,7390,73
|
|
20240229,121300,989499190,7400,7390,7400,7390,3445
|
|
20240229,121200,964040420,7390,7390,7390,7380,477
|
|
20240229,121100,960516090,7390,7390,7390,7380,324
|
|
20240229,121000,958121970,7390,7390,7390,7390,250
|
|
20240229,120900,956274470,7390,7390,7390,7380,288
|
|
20240229,120800,954146350,7390,7390,7390,7390,363
|
|
20240229,120700,951463780,7390,7390,7390,7380,290
|
|
20240229,120600,949320780,7390,7390,7390,7390,250
|
|
20240229,120500,947473280,7390,7390,7390,7390,158
|
|
20240229,120400,946305660,7380,7390,7390,7380,325
|
|
20240229,120300,943905410,7390,7390,7390,7390,308
|
|
20240229,120200,941629290,7390,7390,7390,7380,552
|
|
20240229,120100,937550080,7390,7390,7390,7380,223
|
|
20240229,120000,935903160,7380,7390,7390,7380,95
|
|
20240229,115900,935201550,7390,7390,7390,7380,261
|
|
20240229,115800,933274330,7380,7380,7390,7380,474
|
|
20240229,115700,929776180,7390,7390,7390,7390,85
|
|
20240229,115600,929148030,7390,7390,7390,7380,441
|
|
20240229,115500,925891140,7380,7380,7390,7380,187
|
|
20240229,115400,924510180,7390,7390,7390,7390,228
|
|
20240229,115300,922825260,7390,7380,7390,7350,27024
|
|
20240229,115200,723831540,7390,7390,7390,7390,0
|
|
20240229,115100,723831540,7390,7390,7390,7390,118
|
|
20240229,115000,722959520,7390,7390,7390,7390,200
|
|
20240229,114900,721481520,7390,7380,7390,7380,101
|
|
20240229,114800,720736130,7390,7390,7390,7390,232
|
|
20240229,114700,719021650,7380,7380,7380,7380,1067
|
|
20240229,114600,711147190,7390,7390,7390,7390,50
|
|
20240229,114500,710777690,7390,7390,7390,7390,18
|
|
20240229,114400,710644670,7390,7390,7390,7390,5
|
|
20240229,114300,710607720,7390,7390,7390,7390,1
|
|
20240229,114200,710600330,7380,7380,7380,7380,617
|
|
20240229,114100,706046870,7370,7380,7380,7370,171
|
|
20240229,114000,704785100,7380,7380,7380,7380,13
|
|
20240229,113900,704689160,7380,7380,7380,7380,3
|
|
20240229,113800,704667020,7380,7380,7380,7380,178
|
|
20240229,113700,703353380,7380,7380,7390,7380,1022
|
|
20240229,113600,695810810,7390,7380,7390,7380,2257
|
|
20240229,113500,679149070,7390,7390,7390,7390,1
|
|
20240229,113400,679141680,7380,7380,7380,7380,0
|
|
20240229,113300,679141680,7380,7380,7380,7380,0
|
|
20240229,113200,679141680,7380,7380,7380,7380,842
|
|
20240229,113100,672927720,7380,7390,7390,7380,845
|
|
20240229,113000,666691500,7390,7390,7390,7380,221
|
|
20240229,112900,665060310,7380,7380,7380,7380,0
|
|
20240229,112800,665060310,7380,7380,7380,7380,405
|
|
20240229,112700,662071410,7380,7380,7380,7380,46
|
|
20240229,112600,661731930,7370,7390,7390,7370,1354
|
|
20240229,112500,651739390,7390,7390,7390,7390,12
|
|
20240229,112400,651650710,7390,7390,7390,7390,9
|
|
20240229,112300,651584200,7390,7390,7390,7390,8
|
|
20240229,112200,651525080,7390,7390,7390,7390,1
|
|
20240229,112100,651517690,7390,7390,7390,7390,5
|
|
20240229,112000,651480740,7390,7390,7390,7380,611
|
|
20240229,111900,646968640,7390,7390,7390,7380,271
|
|
20240229,111800,644966950,7380,7390,7390,7380,209
|
|
20240229,111700,643423860,7390,7390,7390,7390,55
|
|
20240229,111600,643017410,7390,7390,7390,7390,94
|
|
20240229,111500,642322750,7380,7380,7390,7380,1614
|
|
20240229,111400,630407760,7380,7380,7380,7380,269
|
|
20240229,111300,628422540,7380,7380,7380,7380,627
|
|
20240229,111200,623795280,7380,7380,7380,7380,0
|
|
20240229,111100,623795280,7380,7380,7380,7380,7
|
|
20240229,111000,623743620,7370,7390,7390,7370,35
|
|
20240229,110900,623485550,7370,7380,7390,7370,2657
|
|
20240229,110800,603868780,7370,7370,7370,7370,424
|
|
20240229,110700,600743900,7370,7380,7380,7370,141
|
|
20240229,110600,599704690,7380,7370,7380,7370,188
|
|
20240229,110500,598318310,7380,7380,7380,7380,498
|
|
20240229,110400,594643070,7390,7370,7390,7370,210
|
|
20240229,110300,593095350,7370,7380,7380,7370,1893
|
|
20240229,110200,579143930,7380,7390,7390,7380,13
|
|
20240229,110100,579047960,7390,7380,7390,7380,27
|
|
20240229,110000,578848530,7390,7390,7390,7380,51
|
|
20240229,105900,578472040,7380,7380,7380,7380,430
|
|
20240229,105800,575298640,7380,7390,7390,7380,2
|
|
20240229,105700,575283870,7370,7380,7390,7370,3637
|
|
20240229,105600,548443030,7380,7380,7380,7370,1043
|
|
20240229,105500,540746110,7380,7380,7380,7380,78
|
|
20240229,105400,540170470,7380,7370,7380,7370,417
|
|
20240229,105300,537097130,7380,7380,7380,7380,960
|
|
20240229,105200,530012330,7380,7390,7390,7380,10715
|
|
20240229,105100,450935620,7390,7380,7390,7380,131
|
|
20240229,105000,449967720,7380,7390,7390,7380,57
|
|
20240229,104900,449547000,7390,7390,7390,7380,109
|
|
20240229,104800,448741520,7390,7380,7400,7380,30
|
|
20240229,104700,448520050,7380,7380,7380,7380,0
|
|
20240229,104600,448520050,7380,7400,7400,7380,2523
|
|
20240229,104500,429875470,7390,7390,7390,7390,24
|
|
20240229,104400,429698110,7390,7400,7400,7390,796
|
|
20240229,104300,423814670,7400,7400,7400,7390,444
|
|
20240229,104200,420529300,7400,7410,7410,7390,630
|
|
20240229,104100,415866490,7390,7400,7410,7390,2614
|
|
20240229,104000,396523330,7400,7400,7400,7400,30
|
|
20240229,103900,396301330,7410,7410,7410,7400,22
|
|
20240229,103800,396138510,7400,7400,7400,7400,0
|
|
20240229,103700,396138510,7400,7410,7410,7400,2445
|
|
20240229,103600,378032490,7410,7410,7410,7400,160
|
|
20240229,103500,376847130,7410,7410,7410,7410,11
|
|
20240229,103400,376765620,7400,7410,7410,7400,21
|
|
20240229,103300,376610200,7410,7410,7410,7410,2
|
|
20240229,103200,376595380,7410,7410,7410,7410,100
|
|
20240229,103100,375854380,7410,7400,7410,7400,59
|
|
20240229,103000,375417430,7400,7410,7410,7400,1044
|
|
20240229,102900,367681610,7410,7410,7410,7410,7
|
|
20240229,102800,367629740,7400,7410,7410,7400,52
|
|
20240229,102700,367244660,7400,7410,7410,7400,788
|
|
20240229,102600,361412760,7400,7400,7400,7400,0
|
|
20240229,102500,361412760,7400,7400,7400,7400,24
|
|
20240229,102400,361235160,7410,7410,7410,7410,1
|
|
20240229,102300,361227750,7410,7400,7410,7400,90
|
|
20240229,102200,360561740,7400,7400,7410,7400,51
|
|
20240229,102100,360184240,7410,7410,7410,7410,18
|
|
20240229,102000,360050860,7410,7410,7410,7410,94
|
|
20240229,101900,359354320,7410,7400,7410,7400,29
|
|
20240229,101800,359139670,7410,7410,7410,7410,0
|
|
20240229,101700,359139670,7410,7410,7410,7410,0
|
|
20240229,101600,359139670,7410,7410,7410,7410,6
|
|
20240229,101500,359095210,7410,7410,7410,7410,55
|
|
20240229,101400,358687660,7410,7410,7410,7410,220
|
|
20240229,101300,357057460,7410,7410,7410,7410,301
|
|
20240229,101200,354827050,7410,7410,7410,7410,1130
|
|
20240229,101100,346453750,7410,7400,7410,7400,19
|
|
20240229,101000,346313140,7410,7410,7410,7410,15
|
|
20240229,100900,346201990,7410,7410,7410,7410,61
|
|
20240229,100800,345749980,7410,7410,7410,7410,14
|
|
20240229,100700,345646240,7410,7400,7410,7400,65
|
|
20240229,100600,345165190,7400,7420,7420,7400,12
|
|
20240229,100500,345076290,7400,7400,7400,7400,5
|
|
20240229,100400,345039290,7430,7430,7430,7430,0
|
|
20240229,100300,345039290,7430,7430,7430,7430,2
|
|
20240229,100200,345024430,7430,7420,7430,7420,4
|
|
20240229,100100,344994730,7420,7420,7420,7420,6
|
|
20240229,100000,344950210,7430,7430,7430,7430,60
|
|
20240229,095900,344504410,7430,7400,7430,7390,2377
|
|
20240229,095800,326877920,7400,7410,7410,7400,249
|
|
20240229,095700,325033940,7400,7400,7400,7400,0
|
|
20240229,095600,325033940,7400,7410,7410,7400,30
|
|
20240229,095500,324811880,7400,7410,7410,7400,625
|
|
20240229,095400,320185870,7400,7400,7400,7400,200
|
|
20240229,095300,318705870,7400,7400,7400,7400,200
|
|
20240229,095200,317225870,7410,7410,7410,7390,1821
|
|
20240229,095100,303751050,7400,7400,7410,7400,74
|
|
20240229,095000,303203430,7410,7410,7410,7400,521
|
|
20240229,094900,299347830,7410,7410,7410,7410,123
|
|
20240229,094800,298436400,7410,7430,7430,7400,116
|
|
20240229,094700,297577110,7430,7430,7430,7430,15
|
|
20240229,094600,297465660,7430,7430,7440,7430,3777
|
|
20240229,094500,269402540,7440,7440,7440,7440,0
|
|
20240229,094400,269402540,7440,7420,7440,7400,1086
|
|
20240229,094300,261350650,7440,7430,7440,7410,547
|
|
20240229,094200,257292420,7430,7450,7460,7420,339
|
|
20240229,094100,254771340,7450,7450,7450,7450,100
|
|
20240229,094000,254026340,7460,7430,7460,7420,2057
|
|
20240229,093900,238715310,7430,7420,7430,7400,1665
|
|
20240229,093800,226362340,7400,7420,7420,7390,117
|
|
20240229,093700,225496990,7420,7420,7420,7420,0
|
|
20240229,093600,225496990,7420,7410,7430,7380,1502
|
|
20240229,093500,214397040,7410,7400,7410,7400,1785
|
|
20240229,093400,201187970,7400,7380,7400,7380,527
|
|
20240229,093300,197298650,7390,7380,7390,7380,199
|
|
20240229,093200,195828880,7400,7400,7400,7400,110
|
|
20240229,093100,195014880,7390,7370,7390,7370,816
|
|
20240229,093000,188991300,7380,7390,7390,7380,1069
|
|
20240229,092900,181101930,7390,7390,7390,7380,651
|
|
20240229,092800,176296040,7390,7400,7400,7390,462
|
|
20240229,092700,172881750,7400,7400,7400,7390,323
|
|
20240229,092600,170494560,7400,7400,7400,7400,225
|
|
20240229,092500,168829560,7400,7390,7400,7390,2957
|
|
20240229,092400,146964230,7400,7410,7410,7400,664
|
|
20240229,092300,142050330,7410,7420,7420,7410,353
|
|
20240229,092200,139431100,7420,7420,7420,7420,33
|
|
20240229,092100,139186240,7420,7430,7430,7420,328
|
|
20240229,092000,136752420,7430,7400,7430,7400,963
|
|
20240229,091900,129617950,7390,7400,7400,7390,278
|
|
20240229,091800,127562950,7400,7390,7400,7390,179
|
|
20240229,091700,126240130,7400,7410,7410,7400,444
|
|
20240229,091600,122954420,7400,7390,7400,7390,590
|
|
20240229,091500,118590210,7410,7390,7410,7390,117
|
|
20240229,091400,117725560,7390,7390,7390,7390,220
|
|
20240229,091300,116099760,7380,7380,7380,7380,1582
|
|
20240229,091200,104424600,7380,7380,7380,7370,180
|
|
20240229,091100,103096680,7380,7390,7390,7380,27
|
|
20240229,091000,102897370,7390,7370,7390,7370,205
|
|
20240229,090900,101385620,7370,7370,7370,7370,11
|
|
20240229,090800,101304550,7370,7370,7370,7370,1068
|
|
20240229,090700,93433390,7360,7370,7370,7360,789
|
|
20240229,090600,87625590,7370,7380,7380,7360,490
|
|
20240229,090500,84011580,7370,7370,7370,7370,227
|
|
20240229,090400,82338590,7360,7360,7400,7350,4340
|
|
20240229,090300,50393010,7370,7370,7370,7360,362
|
|
20240229,090200,47726600,7360,7380,7380,7360,1611
|
|
20240229,090100,35854900,7380,7400,7400,7360,3159
|
|
20240229,090000,12529940,7400,7400,7420,7390,1692
|