611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,190700,1739370135,3250,3250,3250,3250,0
|
|
20240229,190600,1739370135,3250,3250,3250,3250,0
|
|
20240229,190500,1739370135,3250,3250,3250,3250,0
|
|
20240229,190400,1739370135,3250,3250,3250,3250,0
|
|
20240229,190300,1739370135,3250,3250,3250,3250,0
|
|
20240229,190200,1739370135,3250,3250,3250,3250,0
|
|
20240229,190100,1739370135,3250,3250,3250,3250,0
|
|
20240229,190000,1739370135,3250,3250,3250,3250,0
|
|
20240229,185900,1739370135,3250,3250,3250,3250,0
|
|
20240229,185800,1739370135,3250,3250,3250,3250,0
|
|
20240229,185700,1739370135,3250,3250,3250,3250,0
|
|
20240229,185600,1739370135,3250,3250,3250,3250,0
|
|
20240229,185500,1739370135,3250,3250,3250,3250,0
|
|
20240229,185400,1739370135,3250,3250,3250,3250,0
|
|
20240229,185300,1739370135,3250,3250,3250,3250,0
|
|
20240229,185200,1739370135,3250,3250,3250,3250,0
|
|
20240229,185100,1739370135,3250,3250,3250,3250,0
|
|
20240229,185000,1739370135,3250,3250,3250,3250,0
|
|
20240229,184900,1739370135,3250,3250,3250,3250,0
|
|
20240229,184800,1739370135,3250,3250,3250,3250,0
|
|
20240229,184700,1739370135,3250,3250,3250,3250,0
|
|
20240229,184600,1739370135,3250,3250,3250,3250,0
|
|
20240229,184500,1739370135,3250,3250,3250,3250,0
|
|
20240229,184400,1739370135,3250,3250,3250,3250,0
|
|
20240229,184300,1739370135,3250,3250,3250,3250,0
|
|
20240229,184200,1739370135,3250,3250,3250,3250,0
|
|
20240229,184100,1739370135,3250,3250,3250,3250,0
|
|
20240229,184000,1739370135,3250,3250,3250,3250,0
|
|
20240229,183900,1739370135,3250,3250,3250,3250,0
|
|
20240229,183800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,183700,1739370135,3250,3250,3250,3250,0
|
|
20240229,183600,1739370135,3250,3250,3250,3250,0
|
|
20240229,183500,1739370135,3250,3250,3250,3250,0
|
|
20240229,183400,1739370135,3250,3250,3250,3250,0
|
|
20240229,183300,1739370135,3250,3250,3250,3250,0
|
|
20240229,183200,1739370135,3250,3250,3250,3250,0
|
|
20240229,183100,1739370135,3250,3250,3250,3250,0
|
|
20240229,183000,1739370135,3250,3250,3250,3250,0
|
|
20240229,182900,1739370135,3250,3250,3250,3250,0
|
|
20240229,182800,1739370135,3250,3250,3250,3250,0
|
|
20240229,182700,1739370135,3250,3250,3250,3250,0
|
|
20240229,182600,1739370135,3250,3250,3250,3250,0
|
|
20240229,182500,1739370135,3250,3250,3250,3250,0
|
|
20240229,182400,1739370135,3250,3250,3250,3250,0
|
|
20240229,182300,1739370135,3250,3250,3250,3250,0
|
|
20240229,182200,1739370135,3250,3250,3250,3250,0
|
|
20240229,182100,1739370135,3250,3250,3250,3250,0
|
|
20240229,182000,1739370135,3250,3250,3250,3250,0
|
|
20240229,181900,1739370135,3250,3250,3250,3250,0
|
|
20240229,181800,1739370135,3250,3250,3250,3250,0
|
|
20240229,181700,1739370135,3250,3250,3250,3250,0
|
|
20240229,181600,1739370135,3250,3250,3250,3250,0
|
|
20240229,181500,1739370135,3250,3250,3250,3250,0
|
|
20240229,181400,1739370135,3250,3250,3250,3250,0
|
|
20240229,181300,1739370135,3250,3250,3250,3250,0
|
|
20240229,181200,1739370135,3250,3250,3250,3250,0
|
|
20240229,181100,1739370135,3250,3250,3250,3250,0
|
|
20240229,181000,1739370135,3250,3250,3250,3250,0
|
|
20240229,180900,1739370135,3250,3250,3250,3250,0
|
|
20240229,180800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,180700,1739370135,3250,3250,3250,3250,0
|
|
20240229,180600,1739370135,3250,3250,3250,3250,0
|
|
20240229,180500,1739370135,3250,3250,3250,3250,0
|
|
20240229,180400,1739370135,3250,3250,3250,3250,0
|
|
20240229,180300,1739370135,3250,3250,3250,3250,0
|
|
20240229,180200,1739370135,3250,3250,3250,3250,0
|
|
20240229,180100,1739370135,3250,3250,3250,3250,0
|
|
20240229,180000,1739370135,3250,3250,3250,3250,0
|
|
20240229,175900,1739370135,3250,3250,3250,3250,0
|
|
20240229,175800,1739370135,3250,3250,3250,3250,0
|
|
20240229,175700,1739370135,3250,3250,3250,3250,0
|
|
20240229,175600,1739370135,3250,3250,3250,3250,0
|
|
20240229,175500,1739370135,3250,3250,3250,3250,0
|
|
20240229,175400,1739370135,3250,3250,3250,3250,0
|
|
20240229,175300,1739370135,3250,3250,3250,3250,0
|
|
20240229,175200,1739370135,3250,3250,3250,3250,0
|
|
20240229,175100,1739370135,3250,3250,3250,3250,0
|
|
20240229,175000,1739370135,3250,3250,3250,3250,0
|
|
20240229,174900,1739370135,3250,3250,3250,3250,0
|
|
20240229,174800,1739370135,3250,3250,3250,3250,0
|
|
20240229,174700,1739370135,3250,3250,3250,3250,0
|
|
20240229,174600,1739370135,3250,3250,3250,3250,0
|
|
20240229,174500,1739370135,3250,3250,3250,3250,0
|
|
20240229,174400,1739370135,3250,3250,3250,3250,0
|
|
20240229,174300,1739370135,3250,3250,3250,3250,0
|
|
20240229,174200,1739370135,3250,3250,3250,3250,0
|
|
20240229,174100,1739370135,3250,3250,3250,3250,0
|
|
20240229,174000,1739370135,3250,3250,3250,3250,0
|
|
20240229,173900,1739370135,3250,3250,3250,3250,0
|
|
20240229,173800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,173700,1739370135,3250,3250,3250,3250,0
|
|
20240229,173600,1739370135,3250,3250,3250,3250,0
|
|
20240229,173500,1739370135,3250,3250,3250,3250,0
|
|
20240229,173400,1739370135,3250,3250,3250,3250,0
|
|
20240229,173300,1739370135,3250,3250,3250,3250,0
|
|
20240229,173200,1739370135,3250,3250,3250,3250,0
|
|
20240229,173100,1739370135,3250,3250,3250,3250,0
|
|
20240229,173000,1739370135,3250,3250,3250,3250,0
|
|
20240229,172900,1739370135,3250,3250,3250,3250,0
|
|
20240229,172800,1739370135,3250,3250,3250,3250,0
|
|
20240229,172700,1739370135,3250,3250,3250,3250,0
|
|
20240229,172600,1739370135,3250,3250,3250,3250,0
|
|
20240229,172500,1739370135,3250,3250,3250,3250,0
|
|
20240229,172400,1739370135,3250,3250,3250,3250,0
|
|
20240229,172300,1739370135,3250,3250,3250,3250,0
|
|
20240229,172200,1739370135,3250,3250,3250,3250,0
|
|
20240229,172100,1739370135,3250,3250,3250,3250,0
|
|
20240229,172000,1739370135,3250,3250,3250,3250,0
|
|
20240229,171900,1739370135,3250,3250,3250,3250,0
|
|
20240229,171800,1739370135,3250,3250,3250,3250,0
|
|
20240229,171700,1739370135,3250,3250,3250,3250,0
|
|
20240229,171600,1739370135,3250,3250,3250,3250,0
|
|
20240229,171500,1739370135,3250,3250,3250,3250,0
|
|
20240229,171400,1739370135,3250,3250,3250,3250,0
|
|
20240229,171300,1739370135,3250,3250,3250,3250,0
|
|
20240229,171200,1739370135,3250,3250,3250,3250,0
|
|
20240229,171100,1739370135,3250,3250,3250,3250,0
|
|
20240229,171000,1739370135,3250,3250,3250,3250,0
|
|
20240229,170900,1739370135,3250,3250,3250,3250,0
|
|
20240229,170800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,170700,1739370135,3250,3250,3250,3250,0
|
|
20240229,170600,1739370135,3250,3250,3250,3250,0
|
|
20240229,170500,1739370135,3250,3250,3250,3250,0
|
|
20240229,170400,1739370135,3250,3250,3250,3250,0
|
|
20240229,170300,1739370135,3250,3250,3250,3250,0
|
|
20240229,170200,1739370135,3250,3250,3250,3250,0
|
|
20240229,170100,1739370135,3250,3250,3250,3250,0
|
|
20240229,170000,1739370135,3250,3250,3250,3250,0
|
|
20240229,165900,1739370135,3250,3250,3250,3250,0
|
|
20240229,165800,1739370135,3250,3250,3250,3250,0
|
|
20240229,165700,1739370135,3250,3250,3250,3250,0
|
|
20240229,165600,1739370135,3250,3250,3250,3250,0
|
|
20240229,165500,1739370135,3250,3250,3250,3250,0
|
|
20240229,165400,1739370135,3250,3250,3250,3250,0
|
|
20240229,165300,1739370135,3250,3250,3250,3250,0
|
|
20240229,165200,1739370135,3250,3250,3250,3250,0
|
|
20240229,165100,1739370135,3250,3250,3250,3250,0
|
|
20240229,165000,1739370135,3250,3250,3250,3250,0
|
|
20240229,164900,1739370135,3250,3250,3250,3250,0
|
|
20240229,164800,1739370135,3250,3250,3250,3250,0
|
|
20240229,164700,1739370135,3250,3250,3250,3250,0
|
|
20240229,164600,1739370135,3250,3250,3250,3250,0
|
|
20240229,164500,1739370135,3250,3250,3250,3250,0
|
|
20240229,164400,1739370135,3250,3250,3250,3250,0
|
|
20240229,164300,1739370135,3250,3250,3250,3250,0
|
|
20240229,164200,1739370135,3250,3250,3250,3250,0
|
|
20240229,164100,1739370135,3250,3250,3250,3250,0
|
|
20240229,164000,1739370135,3250,3250,3250,3250,0
|
|
20240229,163900,1739370135,3250,3250,3250,3250,0
|
|
20240229,163800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,163700,1739370135,3250,3250,3250,3250,0
|
|
20240229,163600,1739370135,3250,3250,3250,3250,0
|
|
20240229,163500,1739370135,3250,3250,3250,3250,0
|
|
20240229,163400,1739370135,3250,3250,3250,3250,0
|
|
20240229,163300,1739370135,3250,3250,3250,3250,0
|
|
20240229,163200,1739370135,3250,3250,3250,3250,0
|
|
20240229,163100,1739370135,3250,3250,3250,3250,0
|
|
20240229,163000,1739370135,3250,3250,3250,3250,0
|
|
20240229,162900,1739370135,3250,3250,3250,3250,0
|
|
20240229,162800,1739370135,3250,3250,3250,3250,0
|
|
20240229,162700,1739370135,3250,3250,3250,3250,0
|
|
20240229,162600,1739370135,3250,3250,3250,3250,0
|
|
20240229,162500,1739370135,3250,3250,3250,3250,0
|
|
20240229,162400,1739370135,3250,3250,3250,3250,0
|
|
20240229,162300,1739370135,3250,3250,3250,3250,0
|
|
20240229,162200,1739370135,3250,3250,3250,3250,0
|
|
20240229,162100,1739370135,3250,3250,3250,3250,0
|
|
20240229,162000,1739370135,3250,3250,3250,3250,0
|
|
20240229,161900,1739370135,3250,3250,3250,3250,0
|
|
20240229,161800,1739370135,3250,3250,3250,3250,0
|
|
20240229,161700,1739370135,3250,3250,3250,3250,0
|
|
20240229,161600,1739370135,3250,3250,3250,3250,0
|
|
20240229,161500,1739370135,3250,3250,3250,3250,0
|
|
20240229,161400,1739370135,3250,3250,3250,3250,0
|
|
20240229,161300,1739370135,3250,3250,3250,3250,0
|
|
20240229,161200,1739370135,3250,3250,3250,3250,0
|
|
20240229,161100,1739370135,3250,3250,3250,3250,0
|
|
20240229,161000,1739370135,3250,3250,3250,3250,0
|
|
20240229,160900,1739370135,3250,3250,3250,3250,0
|
|
20240229,160800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,160700,1739370135,3250,3250,3250,3250,0
|
|
20240229,160600,1739370135,3250,3250,3250,3250,0
|
|
20240229,160500,1739370135,3250,3250,3250,3250,0
|
|
20240229,160400,1739370135,3250,3250,3250,3250,0
|
|
20240229,160300,1739370135,3250,3250,3250,3250,0
|
|
20240229,160200,1739370135,3250,3250,3250,3250,0
|
|
20240229,160100,1739370135,3250,3250,3250,3250,0
|
|
20240229,160000,1739370135,3250,3250,3250,3250,0
|
|
20240229,155900,1739370135,3250,3250,3250,3250,0
|
|
20240229,155800,1739370135,3250,3250,3250,3250,0
|
|
20240229,155700,1739370135,3250,3250,3250,3250,0
|
|
20240229,155600,1739370135,3250,3250,3250,3250,0
|
|
20240229,155500,1739370135,3250,3250,3250,3250,0
|
|
20240229,155400,1739370135,3250,3250,3250,3250,0
|
|
20240229,155300,1739370135,3250,3250,3250,3250,0
|
|
20240229,155200,1739370135,3250,3250,3250,3250,0
|
|
20240229,155100,1739370135,3250,3250,3250,3250,0
|
|
20240229,155000,1739370135,3250,3250,3250,3250,0
|
|
20240229,154900,1739370135,3250,3250,3250,3250,0
|
|
20240229,154800,1739370135,3250,3250,3250,3250,0
|
|
20240229,154700,1739370135,3250,3250,3250,3250,0
|
|
20240229,154600,1739370135,3250,3250,3250,3250,0
|
|
20240229,154500,1739370135,3250,3250,3250,3250,0
|
|
20240229,154400,1739370135,3250,3250,3250,3250,0
|
|
20240229,154300,1739370135,3250,3250,3250,3250,0
|
|
20240229,154200,1739370135,3250,3250,3250,3250,0
|
|
20240229,154100,1739370135,3250,3250,3250,3250,0
|
|
20240229,154000,1739370135,3250,3250,3250,3250,0
|
|
20240229,153900,1739370135,3250,3250,3250,3250,0
|
|
20240229,153800,1739370135,3250,3250,3250,3250,4897
|
|
20240229,153700,1739370135,3250,3250,3250,3250,0
|
|
20240229,153600,1739370135,3250,3250,3250,3250,0
|
|
20240229,153500,1739370135,3250,3250,3250,3250,0
|
|
20240229,153400,1739370135,3250,3250,3250,3250,0
|
|
20240229,153300,1739370135,3250,3250,3250,3250,0
|
|
20240229,153200,1739370135,3250,3250,3250,3250,0
|
|
20240229,153100,1739370135,3250,3250,3250,3250,0
|
|
20240229,153000,1739370135,3250,3250,3250,3250,4897
|
|
20240229,152900,1723454885,3220,3220,3220,3220,0
|
|
20240229,152800,1723454885,3220,3220,3220,3220,0
|
|
20240229,152700,1723454885,3220,3220,3220,3220,0
|
|
20240229,152600,1723454885,3220,3220,3220,3220,0
|
|
20240229,152500,1723454885,3220,3220,3220,3220,0
|
|
20240229,152400,1723454885,3220,3220,3220,3220,0
|
|
20240229,152300,1723454885,3220,3220,3220,3220,0
|
|
20240229,152200,1723454885,3220,3220,3220,3220,0
|
|
20240229,152100,1723454885,3220,3220,3220,3220,0
|
|
20240229,152000,1723454885,3220,3220,3220,3220,0
|
|
20240229,151900,1723454885,3220,3240,3240,3215,2507
|
|
20240229,151800,1715382320,3215,3220,3225,3215,1306
|
|
20240229,151700,1711178005,3220,3245,3245,3220,3157
|
|
20240229,151600,1700987995,3245,3245,3245,3245,2016
|
|
20240229,151500,1694446075,3245,3245,3245,3245,2682
|
|
20240229,151400,1685742985,3245,3250,3250,3240,35
|
|
20240229,151300,1685629525,3240,3240,3240,3240,0
|
|
20240229,151200,1685629525,3240,3245,3245,3240,2400
|
|
20240229,151100,1677846220,3245,3245,3245,3245,0
|
|
20240229,151000,1677846220,3245,3245,3245,3245,943
|
|
20240229,150900,1674786185,3245,3245,3245,3245,159
|
|
20240229,150800,1674270230,3250,3250,3250,3245,1061
|
|
20240229,150700,1670822020,3250,3250,3250,3250,0
|
|
20240229,150600,1670822020,3250,3250,3250,3250,16
|
|
20240229,150500,1670770020,3250,3250,3250,3250,0
|
|
20240229,150400,1670770020,3250,3250,3250,3250,9
|
|
20240229,150300,1670740770,3250,3250,3250,3250,3662
|
|
20240229,150200,1658839270,3245,3250,3250,3245,3456
|
|
20240229,150100,1647623320,3245,3245,3245,3245,1994
|
|
20240229,150000,1641152790,3245,3245,3245,3245,824
|
|
20240229,145900,1638478910,3250,3250,3250,3250,1492
|
|
20240229,145800,1633629910,3240,3245,3250,3240,2270
|
|
20240229,145700,1626254110,3245,3245,3245,3245,143
|
|
20240229,145600,1625790075,3245,3245,3245,3245,3
|
|
20240229,145500,1625780340,3240,3240,3240,3240,0
|
|
20240229,145400,1625780340,3240,3235,3240,3235,15650
|
|
20240229,145300,1575075590,3235,3235,3235,3235,40
|
|
20240229,145200,1574946190,3235,3235,3235,3235,0
|
|
20240229,145100,1574946190,3235,3235,3235,3235,0
|
|
20240229,145000,1574946190,3235,3230,3235,3230,177
|
|
20240229,144900,1574374475,3230,3230,3230,3230,838
|
|
20240229,144800,1571667735,3235,3235,3240,3235,1577
|
|
20240229,144700,1566566135,3240,3240,3240,3240,100
|
|
20240229,144600,1566242135,3240,3240,3240,3240,24
|
|
20240229,144500,1566164375,3235,3235,3235,3235,51
|
|
20240229,144400,1565999390,3235,3240,3240,3235,475
|
|
20240229,144300,1564462585,3240,3240,3240,3240,50
|
|
20240229,144200,1564300585,3245,3245,3245,3245,0
|
|
20240229,144100,1564300585,3245,3245,3245,3245,10
|
|
20240229,144000,1564268135,3245,3245,3245,3245,0
|
|
20240229,143900,1564268135,3245,3245,3245,3245,0
|
|
20240229,143800,1564268135,3245,3245,3245,3245,101
|
|
20240229,143700,1563940390,3225,3225,3225,3225,0
|
|
20240229,143600,1563940390,3225,3225,3225,3225,500
|
|
20240229,143500,1562327890,3245,3245,3245,3245,0
|
|
20240229,143400,1562327890,3245,3245,3245,3245,26
|
|
20240229,143300,1562243520,3235,3235,3235,3235,779
|
|
20240229,143200,1559723455,3235,3235,3235,3235,208
|
|
20240229,143100,1559050575,3235,3235,3235,3235,10
|
|
20240229,143000,1559018225,3235,3230,3235,3230,143
|
|
20240229,142900,1558556320,3225,3230,3230,3225,2001
|
|
20240229,142800,1552102420,3235,3235,3235,3235,0
|
|
20240229,142700,1552102420,3235,3235,3235,3235,1
|
|
20240229,142600,1552099185,3230,3235,3235,3230,103
|
|
20240229,142500,1551766050,3235,3235,3235,3235,0
|
|
20240229,142400,1551766050,3235,3235,3235,3235,1
|
|
20240229,142300,1551762815,3235,3230,3235,3225,7243
|
|
20240229,142200,1528370750,3230,3230,3230,3230,103
|
|
20240229,142100,1528038060,3230,3230,3230,3230,0
|
|
20240229,142000,1528038060,3230,3235,3235,3230,39
|
|
20240229,141900,1527912000,3235,3230,3235,3230,117
|
|
20240229,141800,1527534085,3230,3235,3235,3230,4464
|
|
20240229,141700,1513094630,3235,3235,3235,3235,24
|
|
20240229,141600,1513016990,3235,3235,3235,3230,589
|
|
20240229,141500,1511111675,3240,3235,3240,3235,68
|
|
20240229,141400,1510891555,3245,3235,3245,3235,101
|
|
20240229,141300,1510564810,3235,3235,3235,3235,1000
|
|
20240229,141200,1507329810,3230,3230,3230,3230,1
|
|
20240229,141100,1507326580,3230,3230,3230,3230,0
|
|
20240229,141000,1507326580,3230,3230,3230,3230,100
|
|
20240229,140900,1507003580,3230,3235,3235,3230,207
|
|
20240229,140800,1506334900,3235,3235,3235,3235,4
|
|
20240229,140700,1506321960,3235,3235,3235,3235,2
|
|
20240229,140600,1506315490,3235,3230,3235,3230,386
|
|
20240229,140500,1505068705,3230,3230,3230,3230,100
|
|
20240229,140400,1504745705,3230,3230,3230,3230,0
|
|
20240229,140300,1504745705,3230,3230,3230,3230,109
|
|
20240229,140200,1504393635,3230,3230,3230,3230,3000
|
|
20240229,140100,1494703635,3225,3225,3225,3225,100
|
|
20240229,140000,1494381135,3225,3225,3225,3225,110
|
|
20240229,135900,1494026385,3225,3215,3225,3215,102
|
|
20240229,135800,1493698040,3215,3215,3215,3215,119
|
|
20240229,135700,1493315455,3215,3225,3225,3195,23378
|
|
20240229,135600,1418351325,3225,3225,3225,3225,0
|
|
20240229,135500,1418351325,3225,3230,3235,3225,218
|
|
20240229,135400,1417646775,3235,3235,3235,3235,3
|
|
20240229,135300,1417637070,3235,3220,3235,3220,5001
|
|
20240229,135200,1401533835,3220,3220,3220,3220,4665
|
|
20240229,135100,1386512535,3220,3230,3240,3215,11352
|
|
20240229,135000,1349894725,3230,3235,3235,3230,4802
|
|
20240229,134900,1334360385,3240,3235,3240,3235,88
|
|
20240229,134800,1334075605,3240,3235,3245,3235,724
|
|
20240229,134700,1331732705,3245,3235,3245,3235,1133
|
|
20240229,134600,1328067350,3240,3240,3245,3240,316
|
|
20240229,134500,1327043505,3245,3240,3245,3240,618
|
|
20240229,134400,1325038100,3250,3245,3250,3245,33
|
|
20240229,134300,1324931010,3245,3240,3245,3240,5
|
|
20240229,134200,1324914805,3245,3240,3245,3240,30
|
|
20240229,134100,1324817590,3245,3240,3245,3240,85
|
|
20240229,134000,1324542180,3240,3245,3245,3240,650
|
|
20240229,133900,1322434775,3245,3245,3245,3245,0
|
|
20240229,133800,1322434775,3245,3245,3245,3245,7
|
|
20240229,133700,1322412060,3245,3240,3245,3240,10
|
|
20240229,133600,1322379655,3240,3240,3240,3240,15
|
|
20240229,133500,1322331055,3250,3250,3250,3250,244
|
|
20240229,133400,1321538055,3250,3235,3250,3235,137
|
|
20240229,133300,1321094665,3240,3240,3245,3240,90
|
|
20240229,133200,1320803055,3240,3240,3240,3240,806
|
|
20240229,133100,1318191615,3240,3245,3245,3235,2207
|
|
20240229,133000,1311039965,3245,3245,3245,3245,0
|
|
20240229,132900,1311039965,3245,3245,3245,3245,1
|
|
20240229,132800,1311036720,3245,3245,3245,3245,0
|
|
20240229,132700,1311036720,3245,3245,3245,3245,51
|
|
20240229,132600,1310871225,3240,3245,3255,3240,1339
|
|
20240229,132500,1306515415,3245,3240,3245,3240,2092
|
|
20240229,132400,1299727200,3240,3245,3245,3240,1052
|
|
20240229,132300,1296318715,3240,3240,3240,3240,745
|
|
20240229,132200,1293904915,3245,3240,3245,3240,20
|
|
20240229,132100,1293840110,3240,3240,3240,3240,189
|
|
20240229,132000,1293227750,3255,3255,3255,3255,186
|
|
20240229,131900,1292622320,3230,3235,3240,3230,2134
|
|
20240229,131800,1285728355,3240,3245,3245,3240,1642
|
|
20240229,131700,1280408250,3265,3245,3265,3245,21
|
|
20240229,131600,1280339995,3250,3240,3250,3240,174
|
|
20240229,131500,1279774930,3240,3240,3240,3240,4
|
|
20240229,131400,1279761970,3240,3240,3240,3240,0
|
|
20240229,131300,1279761970,3240,3230,3240,3230,1779
|
|
20240229,131200,1274015790,3230,3235,3235,3230,3000
|
|
20240229,131100,1264324610,3230,3230,3230,3230,39
|
|
20240229,131000,1264198640,3225,3225,3225,3225,100
|
|
20240229,130900,1263876140,3230,3230,3230,3230,1
|
|
20240229,130800,1263872910,3230,3230,3230,3225,14
|
|
20240229,130700,1263827695,3225,3240,3240,3225,3399
|
|
20240229,130600,1252860995,3235,3250,3260,3235,2460
|
|
20240229,130500,1244892320,3250,3250,3250,3250,125
|
|
20240229,130400,1244486070,3250,3250,3250,3250,0
|
|
20240229,130300,1244486070,3250,3245,3250,3245,1566
|
|
20240229,130200,1239404350,3245,3250,3250,3245,2299
|
|
20240229,130100,1231933005,3250,3265,3265,3250,4874
|
|
20240229,130000,1216075230,3265,3265,3265,3265,17
|
|
20240229,125900,1216019725,3265,3265,3265,3265,0
|
|
20240229,125800,1216019725,3265,3270,3270,3265,134
|
|
20240229,125700,1215582205,3275,3275,3275,3275,1
|
|
20240229,125600,1215578930,3280,3270,3280,3270,193
|
|
20240229,125500,1214947810,3285,3285,3285,3285,607
|
|
20240229,125400,1212953815,3275,3280,3280,3275,580
|
|
20240229,125300,1211051615,3285,3280,3285,3280,1662
|
|
20240229,125200,1205593665,3285,3270,3285,3270,1187
|
|
20240229,125100,1201706340,3275,3275,3275,3275,109
|
|
20240229,125000,1201349365,3275,3275,3280,3275,1124
|
|
20240229,124900,1197665765,3280,3275,3280,3270,2939
|
|
20240229,124800,1188031440,3275,3275,3275,3275,0
|
|
20240229,124700,1188031440,3275,3275,3275,3275,971
|
|
20240229,124600,1184851415,3270,3270,3270,3270,403
|
|
20240229,124500,1183533605,3270,3280,3280,3270,1622
|
|
20240229,124400,1178228630,3275,3275,3275,3275,0
|
|
20240229,124300,1178228630,3275,3275,3275,3275,0
|
|
20240229,124200,1178228630,3275,3275,3275,3275,319
|
|
20240229,124100,1177183905,3270,3270,3270,3270,0
|
|
20240229,124000,1177183905,3270,3270,3270,3270,205
|
|
20240229,123900,1176513555,3270,3280,3280,3270,4101
|
|
20240229,123800,1163084565,3280,3285,3285,3280,1301
|
|
20240229,123700,1158816785,3280,3280,3280,3280,449
|
|
20240229,123600,1157344065,3280,3280,3280,3280,1751
|
|
20240229,123500,1151600785,3285,3285,3285,3285,840
|
|
20240229,123400,1148841385,3280,3275,3280,3275,1059
|
|
20240229,123300,1145370985,3270,3275,3275,3270,2215
|
|
20240229,123200,1138117360,3275,3275,3275,3275,82
|
|
20240229,123100,1137848810,3275,3275,3275,3275,231
|
|
20240229,123000,1137092285,3280,3275,3280,3275,3582
|
|
20240229,122900,1125358510,3270,3255,3270,3255,686
|
|
20240229,122800,1123120040,3270,3270,3270,3270,619
|
|
20240229,122700,1121095910,3270,3260,3270,3250,2009
|
|
20240229,122600,1114565575,3260,3270,3270,3260,412
|
|
20240229,122500,1113221495,3265,3270,3270,3260,1111
|
|
20240229,122400,1109592730,3270,3255,3270,3255,9601
|
|
20240229,122300,1078270450,3245,3250,3255,3245,500
|
|
20240229,122200,1076646300,3255,3255,3255,3255,300
|
|
20240229,122100,1075669800,3250,3255,3255,3250,378
|
|
20240229,122000,1074440535,3260,3260,3260,3260,124
|
|
20240229,121900,1074036295,3260,3260,3260,3260,105
|
|
20240229,121800,1073693995,3260,3260,3260,3260,10
|
|
20240229,121700,1073661395,3260,3260,3260,3260,10
|
|
20240229,121600,1073628795,3240,3245,3245,3240,732
|
|
20240229,121500,1071254590,3245,3255,3255,3245,2969
|
|
20240229,121400,1061606610,3255,3255,3255,3255,567
|
|
20240229,121300,1059761025,3250,3255,3255,3250,1523
|
|
20240229,121200,1054803860,3260,3260,3260,3260,554
|
|
20240229,121100,1052997820,3260,3260,3260,3255,80
|
|
20240229,121000,1052737035,3260,3260,3260,3250,161
|
|
20240229,120900,1052213175,3260,3260,3260,3245,757
|
|
20240229,120800,1049745715,3260,3260,3265,3255,1905
|
|
20240229,120700,1043537405,3255,3240,3260,3240,4099
|
|
20240229,120600,1030209695,3245,3240,3245,3240,1811
|
|
20240229,120500,1024333165,3240,3230,3240,3225,3803
|
|
20240229,120400,1012017790,3230,3230,3230,3230,1
|
|
20240229,120300,1012014560,3210,3225,3225,3205,7352
|
|
20240229,120200,988398640,3225,3220,3225,3220,17
|
|
20240229,120100,988343820,3210,3210,3210,3210,1140
|
|
20240229,120000,984684420,3210,3210,3210,3210,1000
|
|
20240229,115900,981474420,3210,3210,3210,3210,0
|
|
20240229,115800,981474420,3210,3220,3220,3210,1014
|
|
20240229,115700,978219265,3225,3225,3225,3225,0
|
|
20240229,115600,978219265,3225,3210,3225,3210,1466
|
|
20240229,115500,973513390,3210,3210,3210,3210,500
|
|
20240229,115400,971908390,3230,3215,3230,3210,501
|
|
20240229,115300,970299160,3210,3210,3210,3210,500
|
|
20240229,115200,968694160,3210,3220,3220,3210,1800
|
|
20240229,115100,962913995,3230,3230,3230,3230,0
|
|
20240229,115000,962913995,3230,3230,3230,3230,2
|
|
20240229,114900,962907535,3210,3235,3235,3210,2660
|
|
20240229,114800,954358540,3235,3235,3235,3235,1
|
|
20240229,114700,954355305,3230,3225,3230,3225,254
|
|
20240229,114600,953535540,3240,3240,3240,3240,0
|
|
20240229,114500,953535540,3240,3240,3240,3240,0
|
|
20240229,114400,953535540,3240,3240,3240,3240,0
|
|
20240229,114300,953535540,3240,3240,3240,3240,19
|
|
20240229,114200,953473980,3240,3240,3240,3240,0
|
|
20240229,114100,953473980,3240,3235,3240,3235,41
|
|
20240229,114000,953341240,3235,3225,3235,3220,318
|
|
20240229,113900,952317260,3225,3225,3225,3225,64
|
|
20240229,113800,952110860,3240,3240,3240,3240,0
|
|
20240229,113700,952110860,3240,3235,3240,3235,31
|
|
20240229,113600,952010430,3240,3240,3240,3240,1
|
|
20240229,113500,952007190,3220,3225,3225,3220,3000
|
|
20240229,113400,942335740,3225,3245,3245,3225,2665
|
|
20240229,113300,933734965,3230,3240,3240,3230,1443
|
|
20240229,113200,929072255,3240,3250,3250,3240,733
|
|
20240229,113100,926696335,3250,3250,3250,3250,0
|
|
20240229,113000,926696335,3250,3240,3250,3240,2
|
|
20240229,112900,926689845,3255,3255,3255,3255,14
|
|
20240229,112800,926644275,3240,3245,3245,3240,7018
|
|
20240229,112700,903887300,3255,3255,3255,3255,180
|
|
20240229,112600,903301400,3250,3250,3250,3250,0
|
|
20240229,112500,903301400,3250,3250,3250,3250,1720
|
|
20240229,112400,897711400,3260,3260,3260,3260,0
|
|
20240229,112300,897711400,3260,3260,3265,3260,948
|
|
20240229,112200,894618995,3260,3260,3260,3260,100
|
|
20240229,112100,894292995,3260,3260,3260,3260,56
|
|
20240229,112000,894110435,3260,3250,3260,3250,987
|
|
20240229,111900,890893845,3250,3265,3265,3250,4433
|
|
20240229,111800,876471115,3260,3260,3260,3260,175
|
|
20240229,111700,875900615,3270,3265,3270,3260,3502
|
|
20240229,111600,864481575,3265,3265,3265,3265,13
|
|
20240229,111500,864439130,3270,3265,3270,3265,5336
|
|
20240229,111400,847017085,3260,3240,3260,3240,4580
|
|
20240229,111300,832106565,3250,3250,3250,3250,500
|
|
20240229,111200,830481565,3240,3240,3240,3240,0
|
|
20240229,111100,830481565,3240,3255,3255,3240,2136
|
|
20240229,111000,823549720,3250,3250,3250,3250,0
|
|
20240229,110900,823549720,3250,3245,3250,3245,1343
|
|
20240229,110800,819185090,3235,3245,3245,3225,3174
|
|
20240229,110700,808938030,3240,3240,3240,3240,0
|
|
20240229,110600,808938030,3240,3240,3240,3240,100
|
|
20240229,110500,808614030,3240,3245,3245,3240,302
|
|
20240229,110400,807634165,3255,3255,3255,3255,10
|
|
20240229,110300,807601615,3255,3245,3255,3245,1882
|
|
20240229,110200,801482215,3245,3255,3255,3245,1719
|
|
20240229,110100,795893280,3255,3250,3255,3250,190
|
|
20240229,110000,795275775,3250,3245,3250,3245,136
|
|
20240229,105900,794834370,3250,3245,3250,3245,1130
|
|
20240229,105800,791162870,3250,3260,3260,3250,2266
|
|
20240229,105700,783780500,3260,3260,3260,3260,1
|
|
20240229,105600,783777240,3265,3255,3265,3255,979
|
|
20240229,105500,780580855,3250,3235,3250,3235,7501
|
|
20240229,105400,756241860,3230,3225,3230,3225,3567
|
|
20240229,105300,744722740,3225,3225,3225,3225,59
|
|
20240229,105200,744532465,3225,3220,3225,3220,120
|
|
20240229,105100,744146050,3220,3220,3220,3220,0
|
|
20240229,105000,744146050,3220,3205,3220,3205,492
|
|
20240229,104900,742568950,3205,3205,3205,3205,300
|
|
20240229,104800,741607450,3205,3220,3220,3205,30
|
|
20240229,104700,741510880,3190,3215,3215,3190,7195
|
|
20240229,104600,718482290,3215,3220,3220,3215,157
|
|
20240229,104500,717976825,3220,3220,3220,3220,0
|
|
20240229,104400,717976825,3220,3220,3220,3220,14
|
|
20240229,104300,717931745,3225,3225,3225,3220,350
|
|
20240229,104200,716803965,3225,3225,3225,3225,0
|
|
20240229,104100,716803965,3225,3225,3225,3225,76
|
|
20240229,104000,716558865,3225,3230,3230,3225,1011
|
|
20240229,103900,713298335,3225,3225,3225,3225,0
|
|
20240229,103800,713298335,3225,3225,3225,3225,0
|
|
20240229,103700,713298335,3225,3225,3225,3225,0
|
|
20240229,103600,713298335,3225,3225,3225,3225,0
|
|
20240229,103500,713298335,3225,3225,3225,3225,0
|
|
20240229,103400,713298335,3225,3225,3225,3200,3326
|
|
20240229,103300,702616420,3235,3235,3235,3235,614
|
|
20240229,103200,700630130,3235,3245,3245,3235,161
|
|
20240229,103100,700109120,3245,3250,3250,3245,65
|
|
20240229,103000,699898150,3250,3255,3255,3250,273
|
|
20240229,102900,699010455,3265,3250,3265,3250,2228
|
|
20240229,102800,691756230,3245,3245,3245,3245,164
|
|
20240229,102700,691224050,3245,3245,3245,3245,20
|
|
20240229,102600,691159150,3245,3245,3245,3245,1
|
|
20240229,102500,691155905,3240,3235,3240,3235,111
|
|
20240229,102400,690796365,3235,3235,3235,3235,0
|
|
20240229,102300,690796365,3235,3235,3235,3235,250
|
|
20240229,102200,689987615,3240,3245,3245,3240,120
|
|
20240229,102100,689598715,3245,3245,3245,3245,128
|
|
20240229,102000,689183355,3245,3245,3245,3245,309
|
|
20240229,101900,688180650,3245,3235,3245,3235,4639
|
|
20240229,101800,673172945,3235,3235,3235,3235,300
|
|
20240229,101700,672202445,3235,3230,3235,3230,97
|
|
20240229,101600,671888655,3235,3220,3235,3220,24
|
|
20240229,101500,671811090,3220,3220,3220,3220,5
|
|
20240229,101400,671794990,3230,3230,3235,3230,1065
|
|
20240229,101300,668355035,3230,3225,3230,3225,4013
|
|
20240229,101200,655393070,3225,3225,3235,3225,324
|
|
20240229,101100,654348160,3225,3225,3225,3225,0
|
|
20240229,101000,654348160,3225,3225,3225,3220,6
|
|
20240229,100900,654328815,3220,3225,3225,3220,736
|
|
20240229,100800,651958835,3235,3225,3235,3225,15
|
|
20240229,100700,651910400,3220,3230,3230,3220,114
|
|
20240229,100600,651542420,3230,3220,3230,3220,523
|
|
20240229,100500,649858130,3215,3225,3225,3215,2628
|
|
20240229,100400,641393330,3225,3235,3235,3225,3828
|
|
20240229,100300,629044085,3235,3245,3245,3230,4219
|
|
20240229,100200,615404215,3250,3255,3255,3245,19010
|
|
20240229,100100,553529450,3255,3250,3255,3250,1353
|
|
20240229,100000,549125690,3255,3245,3255,3245,12
|
|
20240229,095900,549086740,3255,3255,3255,3255,183
|
|
20240229,095800,548491075,3255,3255,3255,3255,4021
|
|
20240229,095700,535402720,3255,3255,3255,3255,388
|
|
20240229,095600,534139780,3255,3255,3255,3255,1
|
|
20240229,095500,534136525,3255,3250,3255,3240,411
|
|
20240229,095400,532801155,3250,3250,3250,3250,220
|
|
20240229,095300,532086155,3250,3250,3250,3250,2003
|
|
20240229,095200,525576405,3250,3250,3250,3250,0
|
|
20240229,095100,525576405,3250,3245,3250,3245,650
|
|
20240229,095000,523464410,3250,3250,3250,3250,0
|
|
20240229,094900,523464410,3250,3250,3250,3250,100
|
|
20240229,094800,523139410,3250,3230,3250,3230,330
|
|
20240229,094700,522072740,3250,3250,3250,3235,17
|
|
20240229,094600,522017715,3240,3240,3240,3240,155
|
|
20240229,094500,521515515,3235,3235,3235,3235,0
|
|
20240229,094400,521515515,3235,3260,3260,3235,379
|
|
20240229,094300,520287455,3260,3240,3260,3240,1253
|
|
20240229,094200,516212555,3240,3250,3280,3240,21940
|
|
20240229,094100,444371025,3250,3240,3265,3220,1030
|
|
20240229,094000,441042515,3270,3225,3280,3225,11261
|
|
20240229,093900,404291325,3205,3225,3255,3205,15671
|
|
20240229,093800,353585370,3200,3175,3230,3175,14535
|
|
20240229,093700,307145830,3170,3175,3175,3170,186
|
|
20240229,093600,306555400,3175,3175,3175,3175,0
|
|
20240229,093500,306555400,3175,3175,3175,3175,0
|
|
20240229,093400,306555400,3175,3170,3175,3170,52
|
|
20240229,093300,306390505,3170,3170,3170,3170,2
|
|
20240229,093200,306384165,3170,3160,3170,3160,1034
|
|
20240229,093100,303116025,3160,3160,3160,3160,791
|
|
20240229,093000,300616465,3160,3160,3180,3160,4090
|
|
20240229,092900,287687175,3155,3155,3155,3140,3613
|
|
20240229,092800,276307855,3155,3155,3165,3155,219
|
|
20240229,092700,275614900,3170,3145,3175,3145,9201
|
|
20240229,092600,246677675,3145,3175,3180,3145,5800
|
|
20240229,092500,228414935,3180,3155,3180,3155,976
|
|
20240229,092400,225334180,3170,3170,3170,3170,0
|
|
20240229,092300,225334180,3170,3170,3170,3130,16102
|
|
20240229,092200,174564775,3165,3175,3175,3165,396
|
|
20240229,092100,173311395,3175,3165,3175,3150,4736
|
|
20240229,092000,158364840,3165,3190,3190,3160,6361
|
|
20240229,091900,138242775,3180,3195,3195,3180,246
|
|
20240229,091800,137460235,3195,3180,3195,3180,98
|
|
20240229,091700,137147185,3180,3195,3195,3155,8088
|
|
20240229,091600,111464100,3220,3215,3220,3215,610
|
|
20240229,091500,109499945,3220,3195,3220,3195,1701
|
|
20240229,091400,104065225,3195,3200,3200,3195,538
|
|
20240229,091300,102344250,3200,3230,3230,3200,253
|
|
20240229,091200,101532135,3230,3230,3230,3230,43
|
|
20240229,091100,101393245,3205,3200,3205,3200,117
|
|
20240229,091000,101018490,3235,3195,3235,3190,1602
|
|
20240229,090900,95898310,3180,3185,3195,3180,1797
|
|
20240229,090800,90181040,3195,3205,3205,3185,2323
|
|
20240229,090700,82776455,3195,3200,3210,3195,5553
|
|
20240229,090600,65030145,3240,3210,3240,3190,195
|
|
20240229,090500,64407065,3200,3240,3240,3200,6379
|
|
20240229,090400,43933670,3235,3235,3235,3225,1585
|
|
20240229,090300,38806340,3210,3225,3225,3210,3053
|
|
20240229,090200,28961165,3225,3240,3240,3225,6716
|
|
20240229,090100,7301490,3235,3230,3235,3205,1959
|
|
20240229,090000,986685,3235,3235,3235,3235,304
|