574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183100,1714079380,5560,5560,5560,5560,11276
|
|
20240229,183000,1714079380,5560,5560,5560,5560,0
|
|
20240229,182900,1714079380,5560,5560,5560,5560,0
|
|
20240229,182800,1714079380,5560,5560,5560,5560,0
|
|
20240229,182700,1714079380,5560,5560,5560,5560,0
|
|
20240229,182600,1714079380,5560,5560,5560,5560,0
|
|
20240229,182500,1714079380,5560,5560,5560,5560,0
|
|
20240229,182400,1714079380,5560,5560,5560,5560,0
|
|
20240229,182300,1714079380,5560,5560,5560,5560,0
|
|
20240229,182200,1714079380,5560,5560,5560,5560,0
|
|
20240229,182100,1714079380,5560,5560,5560,5560,0
|
|
20240229,182000,1714079380,5560,5560,5560,5560,0
|
|
20240229,181900,1714079380,5560,5560,5560,5560,0
|
|
20240229,181800,1714079380,5560,5560,5560,5560,0
|
|
20240229,181700,1714079380,5560,5560,5560,5560,0
|
|
20240229,181600,1714079380,5560,5560,5560,5560,0
|
|
20240229,181500,1714079380,5560,5560,5560,5560,0
|
|
20240229,181400,1714079380,5560,5560,5560,5560,0
|
|
20240229,181300,1714079380,5560,5560,5560,5560,0
|
|
20240229,181200,1714079380,5560,5560,5560,5560,0
|
|
20240229,181100,1714079380,5560,5560,5560,5560,0
|
|
20240229,181000,1714079380,5560,5560,5560,5560,0
|
|
20240229,180900,1714079380,5560,5560,5560,5560,0
|
|
20240229,180800,1714079380,5560,5560,5560,5560,0
|
|
20240229,180700,1714079380,5560,5560,5560,5560,0
|
|
20240229,180600,1714079380,5560,5560,5560,5560,0
|
|
20240229,180500,1714079380,5560,5560,5560,5560,0
|
|
20240229,180400,1714079380,5560,5560,5560,5560,0
|
|
20240229,180300,1714079380,5560,5560,5560,5560,0
|
|
20240229,180200,1714079380,5560,5560,5560,5560,0
|
|
20240229,180100,1714079380,5560,5560,5560,5560,11276
|
|
20240229,180000,1714079380,5560,5560,5560,5560,0
|
|
20240229,175900,1714079380,5560,5560,5560,5560,0
|
|
20240229,175800,1714079380,5560,5560,5560,5560,0
|
|
20240229,175700,1714079380,5560,5560,5560,5560,0
|
|
20240229,175600,1714079380,5560,5560,5560,5560,0
|
|
20240229,175500,1714079380,5560,5560,5560,5560,0
|
|
20240229,175400,1714079380,5560,5560,5560,5560,0
|
|
20240229,175300,1714079380,5560,5560,5560,5560,0
|
|
20240229,175200,1714079380,5560,5560,5560,5560,0
|
|
20240229,175100,1714079380,5560,5560,5560,5560,0
|
|
20240229,175000,1714079380,5560,5560,5560,5560,0
|
|
20240229,174900,1714079380,5560,5560,5560,5560,0
|
|
20240229,174800,1714079380,5560,5560,5560,5560,0
|
|
20240229,174700,1714079380,5560,5560,5560,5560,0
|
|
20240229,174600,1714079380,5560,5560,5560,5560,0
|
|
20240229,174500,1714079380,5560,5560,5560,5560,0
|
|
20240229,174400,1714079380,5560,5560,5560,5560,0
|
|
20240229,174300,1714079380,5560,5560,5560,5560,0
|
|
20240229,174200,1714079380,5560,5560,5560,5560,0
|
|
20240229,174100,1714079380,5560,5560,5560,5560,0
|
|
20240229,174000,1714079380,5560,5560,5560,5560,0
|
|
20240229,173900,1714079380,5560,5560,5560,5560,0
|
|
20240229,173800,1714079380,5560,5560,5560,5560,0
|
|
20240229,173700,1714079380,5560,5560,5560,5560,0
|
|
20240229,173600,1714079380,5560,5560,5560,5560,0
|
|
20240229,173500,1714079380,5560,5560,5560,5560,0
|
|
20240229,173400,1714079380,5560,5560,5560,5560,0
|
|
20240229,173300,1714079380,5560,5560,5560,5560,0
|
|
20240229,173200,1714079380,5560,5560,5560,5560,0
|
|
20240229,173100,1714079380,5560,5560,5560,5560,11276
|
|
20240229,173000,1714079380,5560,5560,5560,5560,0
|
|
20240229,172900,1714079380,5560,5560,5560,5560,0
|
|
20240229,172800,1714079380,5560,5560,5560,5560,0
|
|
20240229,172700,1714079380,5560,5560,5560,5560,0
|
|
20240229,172600,1714079380,5560,5560,5560,5560,0
|
|
20240229,172500,1714079380,5560,5560,5560,5560,0
|
|
20240229,172400,1714079380,5560,5560,5560,5560,0
|
|
20240229,172300,1714079380,5560,5560,5560,5560,0
|
|
20240229,172200,1714079380,5560,5560,5560,5560,0
|
|
20240229,172100,1714079380,5560,5560,5560,5560,0
|
|
20240229,172000,1714079380,5560,5560,5560,5560,0
|
|
20240229,171900,1714079380,5560,5560,5560,5560,0
|
|
20240229,171800,1714079380,5560,5560,5560,5560,0
|
|
20240229,171700,1714079380,5560,5560,5560,5560,0
|
|
20240229,171600,1714079380,5560,5560,5560,5560,0
|
|
20240229,171500,1714079380,5560,5560,5560,5560,0
|
|
20240229,171400,1714079380,5560,5560,5560,5560,0
|
|
20240229,171300,1714079380,5560,5560,5560,5560,0
|
|
20240229,171200,1714079380,5560,5560,5560,5560,0
|
|
20240229,171100,1714079380,5560,5560,5560,5560,0
|
|
20240229,171000,1714079380,5560,5560,5560,5560,0
|
|
20240229,170900,1714079380,5560,5560,5560,5560,0
|
|
20240229,170800,1714079380,5560,5560,5560,5560,0
|
|
20240229,170700,1714079380,5560,5560,5560,5560,0
|
|
20240229,170600,1714079380,5560,5560,5560,5560,0
|
|
20240229,170500,1714079380,5560,5560,5560,5560,0
|
|
20240229,170400,1714079380,5560,5560,5560,5560,0
|
|
20240229,170300,1714079380,5560,5560,5560,5560,0
|
|
20240229,170200,1714079380,5560,5560,5560,5560,0
|
|
20240229,170100,1714079380,5560,5560,5560,5560,11276
|
|
20240229,170000,1714079380,5560,5560,5560,5560,0
|
|
20240229,165900,1714079380,5560,5560,5560,5560,0
|
|
20240229,165800,1714079380,5560,5560,5560,5560,0
|
|
20240229,165700,1714079380,5560,5560,5560,5560,0
|
|
20240229,165600,1714079380,5560,5560,5560,5560,0
|
|
20240229,165500,1714079380,5560,5560,5560,5560,0
|
|
20240229,165400,1714079380,5560,5560,5560,5560,0
|
|
20240229,165300,1714079380,5560,5560,5560,5560,0
|
|
20240229,165200,1714079380,5560,5560,5560,5560,0
|
|
20240229,165100,1714079380,5560,5560,5560,5560,0
|
|
20240229,165000,1714079380,5560,5560,5560,5560,0
|
|
20240229,164900,1714079380,5560,5560,5560,5560,0
|
|
20240229,164800,1714079380,5560,5560,5560,5560,0
|
|
20240229,164700,1714079380,5560,5560,5560,5560,0
|
|
20240229,164600,1714079380,5560,5560,5560,5560,0
|
|
20240229,164500,1714079380,5560,5560,5560,5560,0
|
|
20240229,164400,1714079380,5560,5560,5560,5560,0
|
|
20240229,164300,1714079380,5560,5560,5560,5560,0
|
|
20240229,164200,1714079380,5560,5560,5560,5560,0
|
|
20240229,164100,1714079380,5560,5560,5560,5560,0
|
|
20240229,164000,1714079380,5560,5560,5560,5560,0
|
|
20240229,163900,1714079380,5560,5560,5560,5560,0
|
|
20240229,163800,1714079380,5560,5560,5560,5560,0
|
|
20240229,163700,1714079380,5560,5560,5560,5560,0
|
|
20240229,163600,1714079380,5560,5560,5560,5560,0
|
|
20240229,163500,1714079380,5560,5560,5560,5560,0
|
|
20240229,163400,1714079380,5560,5560,5560,5560,0
|
|
20240229,163300,1714079380,5560,5560,5560,5560,0
|
|
20240229,163200,1714079380,5560,5560,5560,5560,0
|
|
20240229,163100,1714079380,5560,5560,5560,5560,11276
|
|
20240229,163000,1714079380,5560,5560,5560,5560,0
|
|
20240229,162900,1714079380,5560,5560,5560,5560,0
|
|
20240229,162800,1714079380,5560,5560,5560,5560,0
|
|
20240229,162700,1714079380,5560,5560,5560,5560,0
|
|
20240229,162600,1714079380,5560,5560,5560,5560,0
|
|
20240229,162500,1714079380,5560,5560,5560,5560,0
|
|
20240229,162400,1714079380,5560,5560,5560,5560,0
|
|
20240229,162300,1714079380,5560,5560,5560,5560,0
|
|
20240229,162200,1714079380,5560,5560,5560,5560,0
|
|
20240229,162100,1714079380,5560,5560,5560,5560,0
|
|
20240229,162000,1714079380,5560,5560,5560,5560,0
|
|
20240229,161900,1714079380,5560,5560,5560,5560,0
|
|
20240229,161800,1714079380,5560,5560,5560,5560,0
|
|
20240229,161700,1714079380,5560,5560,5560,5560,0
|
|
20240229,161600,1714079380,5560,5560,5560,5560,0
|
|
20240229,161500,1714079380,5560,5560,5560,5560,0
|
|
20240229,161400,1714079380,5560,5560,5560,5560,0
|
|
20240229,161300,1714079380,5560,5560,5560,5560,0
|
|
20240229,161200,1714079380,5560,5560,5560,5560,0
|
|
20240229,161100,1714079380,5560,5560,5560,5560,0
|
|
20240229,161000,1714079380,5560,5560,5560,5560,0
|
|
20240229,160900,1714079380,5560,5560,5560,5560,0
|
|
20240229,160800,1714079380,5560,5560,5560,5560,0
|
|
20240229,160700,1714079380,5560,5560,5560,5560,0
|
|
20240229,160600,1714079380,5560,5560,5560,5560,0
|
|
20240229,160500,1714079380,5560,5560,5560,5560,0
|
|
20240229,160400,1714079380,5560,5560,5560,5560,0
|
|
20240229,160300,1714079380,5560,5560,5560,5560,0
|
|
20240229,160200,1714079380,5560,5560,5560,5560,0
|
|
20240229,160100,1714079380,5560,5560,5560,5560,11276
|
|
20240229,160000,1714079380,5560,5560,5560,5560,0
|
|
20240229,155900,1714079380,5560,5560,5560,5560,0
|
|
20240229,155800,1714079380,5560,5560,5560,5560,0
|
|
20240229,155700,1714079380,5560,5560,5560,5560,0
|
|
20240229,155600,1714079380,5560,5560,5560,5560,0
|
|
20240229,155500,1714079380,5560,5560,5560,5560,0
|
|
20240229,155400,1714079380,5560,5560,5560,5560,0
|
|
20240229,155300,1714079380,5560,5560,5560,5560,0
|
|
20240229,155200,1714079380,5560,5560,5560,5560,0
|
|
20240229,155100,1714079380,5560,5560,5560,5560,0
|
|
20240229,155000,1714079380,5560,5560,5560,5560,0
|
|
20240229,154900,1714079380,5560,5560,5560,5560,0
|
|
20240229,154800,1714079380,5560,5560,5560,5560,0
|
|
20240229,154700,1714079380,5560,5560,5560,5560,0
|
|
20240229,154600,1714079380,5560,5560,5560,5560,0
|
|
20240229,154500,1714079380,5560,5560,5560,5560,0
|
|
20240229,154400,1714079380,5560,5560,5560,5560,0
|
|
20240229,154300,1714079380,5560,5560,5560,5560,0
|
|
20240229,154200,1714079380,5560,5560,5560,5560,0
|
|
20240229,154100,1714079380,5560,5560,5560,5560,0
|
|
20240229,154000,1714079380,5560,5560,5560,5560,0
|
|
20240229,153900,1714079380,5560,5560,5560,5560,0
|
|
20240229,153800,1714079380,5560,5560,5560,5560,0
|
|
20240229,153700,1714079380,5560,5560,5560,5560,0
|
|
20240229,153600,1714079380,5560,5560,5560,5560,0
|
|
20240229,153500,1714079380,5560,5560,5560,5560,0
|
|
20240229,153400,1714079380,5560,5560,5560,5560,0
|
|
20240229,153300,1714079380,5560,5560,5560,5560,0
|
|
20240229,153200,1714079380,5560,5560,5560,5560,0
|
|
20240229,153100,1714079380,5560,5560,5560,5560,11276
|
|
20240229,153000,1714079380,5560,5560,5560,5560,11276
|
|
20240229,152900,1651384820,5590,5590,5590,5590,0
|
|
20240229,152800,1651384820,5590,5590,5590,5590,0
|
|
20240229,152700,1651384820,5590,5590,5590,5590,0
|
|
20240229,152600,1651384820,5590,5590,5590,5590,0
|
|
20240229,152500,1651384820,5590,5590,5590,5590,0
|
|
20240229,152400,1651384820,5590,5590,5590,5590,0
|
|
20240229,152300,1651384820,5590,5590,5590,5590,0
|
|
20240229,152200,1651384820,5590,5590,5590,5590,0
|
|
20240229,152100,1651384820,5590,5590,5590,5590,0
|
|
20240229,152000,1651384820,5590,5590,5590,5590,0
|
|
20240229,151900,1651384820,5590,5580,5590,5580,1359
|
|
20240229,151800,1643800930,5580,5580,5580,5580,86
|
|
20240229,151700,1643321050,5590,5570,5590,5570,356
|
|
20240229,151600,1641334220,5580,5580,5590,5580,644
|
|
20240229,151500,1637740500,5580,5580,5580,5570,649
|
|
20240229,151400,1634119700,5580,5580,5580,5580,1005
|
|
20240229,151300,1628511800,5580,5590,5590,5580,784
|
|
20240229,151200,1624129970,5590,5590,5590,5590,464
|
|
20240229,151100,1621536210,5590,5580,5590,5580,322
|
|
20240229,151000,1619736530,5580,5580,5580,5580,257
|
|
20240229,150900,1618302470,5580,5580,5590,5570,1220
|
|
20240229,150800,1611496850,5570,5580,5590,5570,79
|
|
20240229,150700,1611055610,5570,5570,5580,5570,333
|
|
20240229,150600,1609198160,5580,5580,5580,5580,560
|
|
20240229,150500,1606073360,5580,5580,5580,5580,312
|
|
20240229,150400,1604332400,5580,5580,5580,5580,27
|
|
20240229,150300,1604181740,5580,5580,5580,5580,56
|
|
20240229,150200,1603869260,5580,5580,5580,5580,758
|
|
20240229,150100,1599639620,5570,5580,5580,5570,1307
|
|
20240229,150000,1592348900,5580,5580,5580,5580,68
|
|
20240229,145900,1591969460,5580,5580,5580,5580,43
|
|
20240229,145800,1591729520,5580,5580,5580,5580,464
|
|
20240229,145700,1589140400,5580,5580,5580,5580,64
|
|
20240229,145600,1588783280,5580,5580,5580,5580,21
|
|
20240229,145500,1588666100,5580,5580,5580,5580,296
|
|
20240229,145400,1587014420,5580,5580,5580,5580,10
|
|
20240229,145300,1586958620,5580,5580,5580,5580,724
|
|
20240229,145200,1582918700,5590,5600,5600,5580,502
|
|
20240229,145100,1580116060,5590,5580,5590,5580,563
|
|
20240229,145000,1576969640,5580,5570,5580,5570,964
|
|
20240229,144900,1571592960,5570,5570,5570,5570,21
|
|
20240229,144800,1571475990,5570,5570,5570,5560,1909
|
|
20240229,144700,1560843070,5570,5570,5570,5570,171
|
|
20240229,144600,1559890600,5570,5570,5570,5570,200
|
|
20240229,144500,1558776600,5570,5560,5570,5560,286
|
|
20240229,144400,1557183820,5560,5560,5560,5560,42
|
|
20240229,144300,1556950300,5560,5570,5570,5560,1102
|
|
20240229,144200,1550817870,5570,5570,5570,5570,1607
|
|
20240229,144100,1541866880,5570,5570,5570,5570,22
|
|
20240229,144000,1541744340,5570,5570,5570,5570,42
|
|
20240229,143900,1541510400,5560,5560,5560,5560,677
|
|
20240229,143800,1537746280,5560,5570,5570,5560,1888
|
|
20240229,143700,1527230330,5570,5570,5570,5570,191
|
|
20240229,143600,1526166460,5570,5570,5570,5570,45
|
|
20240229,143500,1525915810,5570,5570,5570,5570,21
|
|
20240229,143400,1525798840,5580,5580,5580,5580,42
|
|
20240229,143300,1525564480,5580,5580,5580,5580,368
|
|
20240229,143200,1523511040,5580,5580,5590,5580,74
|
|
20240229,143100,1523097940,5580,5570,5580,5570,875
|
|
20240229,143000,1518222450,5570,5570,5570,5570,0
|
|
20240229,142900,1518222450,5570,5580,5580,5570,352
|
|
20240229,142800,1516258300,5580,5580,5580,5580,1
|
|
20240229,142700,1516252720,5580,5580,5580,5580,1
|
|
20240229,142600,1516247140,5580,5570,5600,5570,1060
|
|
20240229,142500,1510320810,5570,5570,5570,5570,404
|
|
20240229,142400,1508070530,5570,5570,5570,5570,43
|
|
20240229,142300,1507831020,5570,5580,5580,5570,178
|
|
20240229,142200,1506837990,5580,5580,5580,5580,122
|
|
20240229,142100,1506157230,5580,5580,5580,5580,0
|
|
20240229,142000,1506157230,5580,5570,5580,5570,882
|
|
20240229,141900,1501235890,5570,5580,5580,5570,1095
|
|
20240229,141800,1495126000,5580,5580,5580,5580,283
|
|
20240229,141700,1493546860,5580,5580,5590,5580,452
|
|
20240229,141600,1491020800,5580,5580,5580,5580,32
|
|
20240229,141500,1490842240,5580,5580,5580,5580,142
|
|
20240229,141400,1490049880,5580,5580,5580,5580,138
|
|
20240229,141300,1489279840,5580,5580,5580,5580,292
|
|
20240229,141200,1487650480,5580,5580,5580,5580,27
|
|
20240229,141100,1487499820,5580,5580,5580,5580,70
|
|
20240229,141000,1487109220,5580,5580,5580,5580,133
|
|
20240229,140900,1486367080,5580,5590,5590,5580,109
|
|
20240229,140800,1485757980,5590,5580,5590,5580,181
|
|
20240229,140700,1484746400,5580,5570,5580,5570,43
|
|
20240229,140600,1484506670,5600,5580,5600,5570,765
|
|
20240229,140500,1480229960,5580,5600,5600,5580,54
|
|
20240229,140400,1479927980,5600,5580,5600,5580,763
|
|
20240229,140300,1475670200,5600,5580,5600,5580,3130
|
|
20240229,140200,1458188330,5580,5570,5580,5560,1252
|
|
20240229,140100,1451211510,5570,5570,5570,5570,44
|
|
20240229,140000,1450966430,5570,5570,5580,5570,957
|
|
20240229,135900,1445629360,5570,5570,5570,5570,129
|
|
20240229,135800,1444910830,5570,5570,5590,5550,8600
|
|
20240229,135700,1397042490,5570,5580,5580,5570,428
|
|
20240229,135600,1394655250,5580,5580,5590,5580,543
|
|
20240229,135500,1391622110,5590,5570,5590,5570,508
|
|
20240229,135400,1388782990,5570,5580,5580,5570,231
|
|
20240229,135300,1387494360,5570,5570,5580,5570,771
|
|
20240229,135200,1383193900,5570,5580,5580,5570,2170
|
|
20240229,135100,1371094900,5590,5580,5590,5580,83
|
|
20240229,135000,1370631150,5580,5580,5580,5580,254
|
|
20240229,134900,1369213830,5580,5580,5580,5580,120
|
|
20240229,134800,1368544230,5580,5590,5590,5580,1536
|
|
20240229,134700,1359970250,5590,5590,5600,5590,1174
|
|
20240229,134600,1353407490,5590,5590,5590,5590,71
|
|
20240229,134500,1353010600,5600,5590,5600,5590,545
|
|
20240229,134400,1349963930,5590,5600,5600,5590,277
|
|
20240229,134300,1348415280,5600,5600,5600,5590,437
|
|
20240229,134200,1345968180,5590,5590,5590,5590,179
|
|
20240229,134100,1344967570,5590,5590,5600,5590,400
|
|
20240229,134000,1342730340,5590,5590,5600,5590,227
|
|
20240229,133900,1341459570,5590,5600,5600,5590,701
|
|
20240229,133800,1337534060,5600,5600,5610,5600,171
|
|
20240229,133700,1336576450,5600,5600,5600,5590,998
|
|
20240229,133600,1330988700,5590,5590,5590,5590,34
|
|
20240229,133500,1330798640,5590,5600,5600,5590,2881
|
|
20240229,133400,1314666540,5600,5600,5600,5600,75
|
|
20240229,133300,1314246540,5600,5600,5600,5600,180
|
|
20240229,133200,1313238540,5600,5610,5610,5600,1053
|
|
20240229,133100,1307333080,5610,5610,5610,5610,41
|
|
20240229,133000,1307103070,5610,5610,5610,5600,275
|
|
20240229,132900,1305560750,5600,5610,5610,5600,165
|
|
20240229,132800,1304636400,5610,5610,5610,5600,222
|
|
20240229,132700,1303391530,5610,5600,5610,5600,286
|
|
20240229,132600,1301787190,5610,5610,5610,5610,399
|
|
20240229,132500,1299548800,5610,5600,5610,5600,175
|
|
20240229,132400,1298567630,5600,5600,5610,5600,597
|
|
20240229,132300,1295218840,5600,5600,5600,5600,185
|
|
20240229,132200,1294182840,5600,5600,5600,5600,134
|
|
20240229,132100,1293432440,5600,5600,5600,5600,409
|
|
20240229,132000,1291142040,5600,5600,5600,5600,166
|
|
20240229,131900,1290212440,5610,5600,5610,5600,73
|
|
20240229,131800,1289803420,5600,5610,5610,5600,446
|
|
20240229,131700,1287303920,5610,5610,5610,5600,1832
|
|
20240229,131600,1277028100,5610,5610,5610,5610,45
|
|
20240229,131500,1276775650,5610,5610,5610,5600,469
|
|
20240229,131400,1274148770,5610,5610,5610,5610,552
|
|
20240229,131300,1271052050,5610,5610,5610,5610,23
|
|
20240229,131200,1270923020,5600,5600,5600,5600,11
|
|
20240229,131100,1270861420,5630,5610,5630,5600,472
|
|
20240229,131000,1268208450,5600,5600,5620,5590,1714
|
|
20240229,130900,1258582350,5600,5600,5600,5600,25
|
|
20240229,130800,1258442350,5600,5600,5600,5590,811
|
|
20240229,130700,1253902170,5590,5590,5590,5590,641
|
|
20240229,130600,1250318980,5590,5600,5600,5590,12
|
|
20240229,130500,1250251870,5590,5590,5600,5590,473
|
|
20240229,130400,1247606300,5590,5600,5600,5590,418
|
|
20240229,130300,1245269420,5600,5600,5600,5590,856
|
|
20240229,130200,1240477500,5590,5590,5590,5590,168
|
|
20240229,130100,1239538380,5590,5590,5590,5590,300
|
|
20240229,130000,1237861380,5590,5590,5590,5590,21
|
|
20240229,125900,1237743990,5590,5590,5590,5590,297
|
|
20240229,125800,1236083760,5590,5590,5590,5590,360
|
|
20240229,125700,1234071360,5590,5600,5600,5590,129
|
|
20240229,125600,1233349250,5590,5600,5600,5590,1452
|
|
20240229,125500,1225218180,5600,5610,5610,5600,668
|
|
20240229,125400,1221471980,5600,5600,5600,5600,64
|
|
20240229,125300,1221113580,5600,5600,5600,5600,157
|
|
20240229,125200,1220234380,5600,5600,5600,5600,75
|
|
20240229,125100,1219814380,5600,5600,5600,5600,126
|
|
20240229,125000,1219108780,5600,5610,5610,5600,735
|
|
20240229,124900,1214985760,5610,5610,5620,5610,237
|
|
20240229,124800,1213655190,5610,5610,5610,5610,251
|
|
20240229,124700,1212247080,5610,5610,5610,5610,433
|
|
20240229,124600,1209817950,5610,5610,5610,5610,22
|
|
20240229,124500,1209694530,5610,5610,5610,5610,43
|
|
20240229,124400,1209453300,5600,5650,5650,5590,2477
|
|
20240229,124300,1195593590,5650,5580,5650,5580,6027
|
|
20240229,124200,1161748340,5580,5580,5590,5580,46
|
|
20240229,124100,1161491460,5580,5580,5580,5580,166
|
|
20240229,124000,1160565180,5580,5580,5590,5570,2790
|
|
20240229,123900,1144980990,5580,5580,5580,5580,2693
|
|
20240229,123800,1129954050,5580,5580,5590,5580,209
|
|
20240229,123700,1128787630,5580,5580,5580,5580,883
|
|
20240229,123600,1123860490,5580,5580,5580,5580,172
|
|
20240229,123500,1122900730,5580,5590,5590,5580,168
|
|
20240229,123400,1121963280,5580,5590,5590,5580,57
|
|
20240229,123300,1121645200,5580,5580,5580,5580,29
|
|
20240229,123200,1121483380,5580,5580,5580,5580,374
|
|
20240229,123100,1119396460,5580,5580,5580,5580,40
|
|
20240229,123000,1119173260,5580,5580,5590,5580,51
|
|
20240229,122900,1118888670,5580,5590,5590,5580,504
|
|
20240229,122800,1116073020,5590,5600,5600,5590,1185
|
|
20240229,122700,1109448860,5590,5590,5590,5590,1069
|
|
20240229,122600,1103473150,5590,5590,5590,5590,209
|
|
20240229,122500,1102304840,5600,5600,5600,5590,2255
|
|
20240229,122400,1089677050,5600,5600,5600,5600,201
|
|
20240229,122300,1088551450,5600,5600,5610,5600,275
|
|
20240229,122200,1087010470,5600,5610,5610,5600,565
|
|
20240229,122100,1083841070,5610,5610,5610,5610,1327
|
|
20240229,122000,1076396600,5610,5610,5610,5610,141
|
|
20240229,121900,1075605590,5610,5610,5610,5610,22
|
|
20240229,121800,1075482170,5610,5600,5610,5600,136
|
|
20240229,121700,1074719420,5600,5600,5600,5600,276
|
|
20240229,121600,1073173820,5610,5610,5610,5600,2138
|
|
20240229,121500,1061179850,5610,5610,5610,5610,1075
|
|
20240229,121400,1055149100,5610,5610,5610,5610,833
|
|
20240229,121300,1050475970,5610,5610,5620,5610,96
|
|
20240229,121200,1049937400,5610,5610,5610,5610,521
|
|
20240229,121100,1047014590,5610,5610,5610,5610,195
|
|
20240229,121000,1045920640,5610,5610,5610,5610,151
|
|
20240229,120900,1045073530,5610,5620,5620,5610,734
|
|
20240229,120800,1040949550,5620,5620,5620,5620,358
|
|
20240229,120700,1038937590,5620,5620,5620,5620,55
|
|
20240229,120600,1038628490,5620,5630,5630,5620,155
|
|
20240229,120500,1037757290,5620,5620,5620,5620,178
|
|
20240229,120400,1036756930,5620,5620,5620,5620,43
|
|
20240229,120300,1036515270,5620,5620,5620,5620,92
|
|
20240229,120200,1035998230,5620,5620,5620,5620,490
|
|
20240229,120100,1033244430,5620,5630,5630,5620,959
|
|
20240229,120000,1027854420,5630,5630,5630,5630,149
|
|
20240229,115900,1027015550,5630,5630,5630,5630,146
|
|
20240229,115800,1026193570,5630,5630,5630,5630,118
|
|
20240229,115700,1025529230,5630,5630,5630,5630,347
|
|
20240229,115600,1023575620,5630,5640,5640,5630,644
|
|
20240229,115500,1019945200,5640,5640,5640,5640,326
|
|
20240229,115400,1018106560,5640,5640,5640,5640,963
|
|
20240229,115300,1012675240,5640,5640,5640,5640,154
|
|
20240229,115200,1011806680,5640,5650,5650,5640,450
|
|
20240229,115100,1009264310,5640,5650,5650,5640,216
|
|
20240229,115000,1008045070,5640,5640,5650,5640,172
|
|
20240229,114900,1007074810,5640,5640,5650,5640,544
|
|
20240229,114800,1004001450,5640,5640,5640,5640,12
|
|
20240229,114700,1003933770,5640,5640,5640,5640,235
|
|
20240229,114600,1002608370,5640,5630,5640,5630,432
|
|
20240229,114500,1000172110,5640,5630,5640,5630,96
|
|
20240229,114400,999630960,5630,5630,5630,5630,155
|
|
20240229,114300,998758310,5640,5620,5640,5620,752
|
|
20240229,114200,994524180,5620,5620,5620,5620,11
|
|
20240229,114100,994462360,5620,5620,5630,5620,156
|
|
20240229,114000,993585460,5620,5620,5630,5620,155
|
|
20240229,113900,992713020,5620,5620,5630,5620,307
|
|
20240229,113800,990987660,5620,5620,5620,5620,226
|
|
20240229,113700,989717540,5630,5630,5630,5630,245
|
|
20240229,113600,988338190,5630,5630,5630,5630,1497
|
|
20240229,113500,979910080,5630,5630,5640,5630,625
|
|
20240229,113400,976389970,5630,5630,5630,5630,12
|
|
20240229,113300,976322410,5630,5630,5630,5630,23
|
|
20240229,113200,976192920,5630,5630,5630,5630,253
|
|
20240229,113100,974768530,5630,5630,5630,5630,24
|
|
20240229,113000,974633410,5640,5630,5640,5630,13
|
|
20240229,112900,974560190,5630,5630,5630,5630,163
|
|
20240229,112800,973642500,5630,5630,5630,5630,324
|
|
20240229,112700,971818380,5630,5630,5630,5630,11
|
|
20240229,112600,971756450,5630,5630,5630,5630,160
|
|
20240229,112500,970855650,5640,5640,5640,5640,331
|
|
20240229,112400,968988810,5640,5640,5650,5640,154
|
|
20240229,112300,968120190,5640,5640,5640,5640,451
|
|
20240229,112200,965576550,5640,5650,5650,5640,285
|
|
20240229,112100,963968550,5650,5640,5650,5640,5891
|
|
20240229,112000,930695450,5640,5650,5650,5640,181
|
|
20240229,111900,929674370,5650,5650,5650,5640,14
|
|
20240229,111800,929595390,5650,5650,5660,5650,959
|
|
20240229,111700,924177020,5650,5660,5660,5650,232
|
|
20240229,111600,922864030,5660,5660,5670,5660,26
|
|
20240229,111500,922716840,5660,5650,5660,5650,77
|
|
20240229,111400,922281120,5650,5660,5660,5650,180
|
|
20240229,111300,921263800,5660,5660,5660,5650,1219
|
|
20240229,111200,914372380,5660,5660,5660,5660,212
|
|
20240229,111100,913172460,5650,5650,5660,5650,245
|
|
20240229,111000,911787420,5660,5640,5660,5640,364
|
|
20240229,110900,909731940,5640,5650,5650,5640,483
|
|
20240229,110800,907004990,5650,5640,5650,5640,248
|
|
20240229,110700,905605270,5640,5640,5640,5640,446
|
|
20240229,110600,903089830,5640,5640,5640,5640,11
|
|
20240229,110500,903027790,5640,5640,5650,5640,460
|
|
20240229,110400,900432680,5640,5640,5640,5640,23
|
|
20240229,110300,900302960,5640,5640,5640,5640,0
|
|
20240229,110200,900302960,5640,5650,5650,5640,230
|
|
20240229,110100,899004760,5640,5650,5650,5640,829
|
|
20240229,110000,894327380,5650,5640,5650,5640,60
|
|
20240229,105900,893988880,5640,5640,5640,5640,335
|
|
20240229,105800,892099480,5640,5640,5640,5630,1977
|
|
20240229,105700,880950430,5640,5640,5640,5640,639
|
|
20240229,105600,877346470,5640,5640,5640,5640,19
|
|
20240229,105500,877239310,5640,5640,5640,5640,142
|
|
20240229,105400,876438430,5640,5650,5650,5640,465
|
|
20240229,105300,873815230,5650,5660,5660,5650,940
|
|
20240229,105200,868504210,5650,5650,5650,5650,1146
|
|
20240229,105100,862029310,5650,5640,5650,5640,320
|
|
20240229,105000,860223620,5640,5640,5640,5630,778
|
|
20240229,104900,855836880,5630,5630,5640,5630,233
|
|
20240229,104800,854525080,5640,5630,5640,5630,38
|
|
20240229,104700,854310990,5630,5630,5630,5630,100
|
|
20240229,104600,853747990,5630,5630,5630,5630,301
|
|
20240229,104500,852053360,5630,5640,5640,5630,414
|
|
20240229,104400,849718410,5640,5640,5640,5630,112
|
|
20240229,104300,849087120,5640,5640,5640,5640,403
|
|
20240229,104200,846814200,5640,5640,5640,5640,306
|
|
20240229,104100,845088360,5630,5640,5640,5630,867
|
|
20240229,104000,840198610,5640,5640,5640,5640,1736
|
|
20240229,103900,830407570,5640,5660,5660,5640,145
|
|
20240229,103800,829588810,5660,5660,5660,5650,83
|
|
20240229,103700,829119250,5660,5650,5660,5650,174
|
|
20240229,103600,828135910,5650,5650,5650,5650,16
|
|
20240229,103500,828045510,5650,5650,5650,5650,123
|
|
20240229,103400,827350560,5650,5650,5650,5650,132
|
|
20240229,103300,826604760,5660,5660,5660,5660,1
|
|
20240229,103200,826599100,5660,5660,5660,5650,78
|
|
20240229,103100,826157880,5650,5660,5660,5650,269
|
|
20240229,103000,824637920,5650,5650,5650,5650,398
|
|
20240229,102900,822389220,5640,5630,5640,5630,389
|
|
20240229,102800,820199030,5640,5650,5650,5640,868
|
|
20240229,102700,815301380,5670,5650,5670,5650,1866
|
|
20240229,102600,804728600,5640,5640,5640,5630,636
|
|
20240229,102500,801143010,5640,5630,5640,5630,892
|
|
20240229,102400,796112260,5630,5630,5630,5630,128
|
|
20240229,102300,795391620,5630,5630,5630,5630,1212
|
|
20240229,102200,788568060,5630,5640,5650,5630,2739
|
|
20240229,102100,773125980,5640,5650,5650,5640,13
|
|
20240229,102000,773052610,5640,5650,5650,5640,125
|
|
20240229,101900,772347420,5650,5660,5660,5650,370
|
|
20240229,101800,770256250,5660,5660,5660,5660,12
|
|
20240229,101700,770188330,5650,5650,5650,5650,333
|
|
20240229,101600,768306880,5640,5650,5650,5640,734
|
|
20240229,101500,764159800,5660,5660,5660,5650,80
|
|
20240229,101400,763707500,5660,5650,5660,5650,789
|
|
20240229,101300,759248260,5650,5660,5660,5650,2053
|
|
20240229,101200,747640490,5660,5660,5670,5660,172
|
|
20240229,101100,746666800,5660,5670,5670,5660,429
|
|
20240229,101000,744238110,5690,5690,5690,5680,1221
|
|
20240229,100900,737290770,5690,5670,5690,5660,1068
|
|
20240229,100800,731230730,5670,5670,5670,5660,754
|
|
20240229,100700,726955670,5670,5650,5670,5650,224
|
|
20240229,100600,725687260,5650,5650,5650,5650,21
|
|
20240229,100500,725568610,5650,5640,5680,5640,1752
|
|
20240229,100400,715655840,5650,5640,5650,5640,217
|
|
20240229,100300,714430500,5640,5640,5640,5640,150
|
|
20240229,100200,713584500,5640,5640,5640,5630,1931
|
|
20240229,100100,702693710,5640,5650,5650,5640,1416
|
|
20240229,100000,694701420,5650,5650,5650,5650,46
|
|
20240229,095900,694441520,5650,5650,5660,5650,107
|
|
20240229,095800,693836570,5650,5650,5650,5640,1161
|
|
20240229,095700,687282510,5660,5650,5660,5650,212
|
|
20240229,095600,686084000,5650,5650,5650,5650,82
|
|
20240229,095500,685620700,5650,5640,5660,5640,183
|
|
20240229,095400,684586870,5650,5650,5660,5650,314
|
|
20240229,095300,682811770,5640,5650,5650,5640,1936
|
|
20240229,095200,671874430,5650,5660,5660,5650,2652
|
|
20240229,095100,656867160,5660,5650,5660,5640,890
|
|
20240229,095000,651834060,5640,5650,5650,5640,276
|
|
20240229,094900,650275250,5650,5650,5650,5650,1443
|
|
20240229,094800,642122300,5660,5670,5670,5660,2928
|
|
20240229,094700,625542530,5670,5680,5680,5670,467
|
|
20240229,094600,622890100,5680,5680,5700,5680,1155
|
|
20240229,094500,616314220,5680,5670,5690,5670,559
|
|
20240229,094400,613139130,5660,5670,5680,5660,4363
|
|
20240229,094300,588391990,5680,5700,5700,5670,5710
|
|
20240229,094200,555886170,5700,5710,5710,5700,1546
|
|
20240229,094100,547070110,5700,5710,5710,5700,2491
|
|
20240229,094000,532868570,5710,5710,5710,5700,646
|
|
20240229,093900,529181240,5710,5700,5720,5700,1862
|
|
20240229,093800,518546320,5700,5700,5710,5690,5524
|
|
20240229,093700,487040210,5700,5690,5700,5680,4925
|
|
20240229,093600,458975100,5690,5680,5700,5680,8073
|
|
20240229,093500,413035850,5670,5660,5680,5660,2208
|
|
20240229,093400,400511930,5660,5650,5670,5650,4386
|
|
20240229,093300,375689590,5660,5650,5660,5650,342
|
|
20240229,093200,373757080,5660,5640,5670,5640,2160
|
|
20240229,093100,361535980,5640,5640,5650,5640,2310
|
|
20240229,093000,348487570,5640,5660,5670,5640,5035
|
|
20240229,092900,320034460,5660,5650,5680,5650,3787
|
|
20240229,092800,298569820,5640,5660,5670,5630,4443
|
|
20240229,092700,273465300,5660,5660,5660,5650,3535
|
|
20240229,092600,253459230,5670,5670,5670,5660,275
|
|
20240229,092500,251902630,5660,5660,5660,5650,1471
|
|
20240229,092400,243579290,5660,5660,5680,5660,2971
|
|
20240229,092300,226727990,5670,5660,5670,5630,1613
|
|
20240229,092200,217606220,5660,5670,5670,5660,2089
|
|
20240229,092100,205775720,5670,5640,5670,5630,5116
|
|
20240229,092000,176829660,5630,5630,5640,5620,401
|
|
20240229,091900,174568420,5630,5640,5650,5630,5582
|
|
20240229,091800,143063680,5630,5610,5630,5610,2662
|
|
20240229,091700,128089140,5610,5610,5610,5610,48
|
|
20240229,091600,127819860,5600,5600,5610,5590,1309
|
|
20240229,091500,120490550,5620,5600,5620,5600,372
|
|
20240229,091400,118402710,5600,5600,5610,5600,969
|
|
20240229,091300,112967310,5600,5600,5610,5590,786
|
|
20240229,091200,108567100,5600,5580,5600,5580,479
|
|
20240229,091100,105887400,5590,5590,5600,5580,2735
|
|
20240229,091000,90619100,5590,5590,5600,5580,113
|
|
20240229,090900,89988320,5580,5580,5600,5580,409
|
|
20240229,090800,87700530,5580,5590,5590,5570,932
|
|
20240229,090700,82507490,5590,5580,5590,5580,179
|
|
20240229,090600,81508380,5600,5590,5600,5560,2939
|
|
20240229,090500,65093490,5600,5610,5610,5590,627
|
|
20240229,090400,61583330,5610,5600,5620,5600,1978
|
|
20240229,090300,50488020,5610,5580,5610,5570,2847
|
|
20240229,090200,34581310,5590,5580,5600,5550,3061
|
|
20240229,090100,17527960,5570,5570,5600,5570,1422
|
|
20240229,090000,9590290,5590,5570,5590,5570,1220
|