640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,193700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,193600,1634952160,2680,2680,2680,2680,0
|
|
20240229,193500,1634952160,2680,2680,2680,2680,0
|
|
20240229,193400,1634952160,2680,2680,2680,2680,0
|
|
20240229,193300,1634952160,2680,2680,2680,2680,0
|
|
20240229,193200,1634952160,2680,2680,2680,2680,0
|
|
20240229,193100,1634952160,2680,2680,2680,2680,0
|
|
20240229,193000,1634952160,2680,2680,2680,2680,0
|
|
20240229,192900,1634952160,2680,2680,2680,2680,0
|
|
20240229,192800,1634952160,2680,2680,2680,2680,0
|
|
20240229,192700,1634952160,2680,2680,2680,2680,0
|
|
20240229,192600,1634952160,2680,2680,2680,2680,0
|
|
20240229,192500,1634952160,2680,2680,2680,2680,0
|
|
20240229,192400,1634952160,2680,2680,2680,2680,0
|
|
20240229,192300,1634952160,2680,2680,2680,2680,0
|
|
20240229,192200,1634952160,2680,2680,2680,2680,0
|
|
20240229,192100,1634952160,2680,2680,2680,2680,0
|
|
20240229,192000,1634952160,2680,2680,2680,2680,0
|
|
20240229,191900,1634952160,2680,2680,2680,2680,0
|
|
20240229,191800,1634952160,2680,2680,2680,2680,0
|
|
20240229,191700,1634952160,2680,2680,2680,2680,0
|
|
20240229,191600,1634952160,2680,2680,2680,2680,0
|
|
20240229,191500,1634952160,2680,2680,2680,2680,0
|
|
20240229,191400,1634952160,2680,2680,2680,2680,0
|
|
20240229,191300,1634952160,2680,2680,2680,2680,0
|
|
20240229,191200,1634952160,2680,2680,2680,2680,0
|
|
20240229,191100,1634952160,2680,2680,2680,2680,0
|
|
20240229,191000,1634952160,2680,2680,2680,2680,0
|
|
20240229,190900,1634952160,2680,2680,2680,2680,0
|
|
20240229,190800,1634952160,2680,2680,2680,2680,0
|
|
20240229,190700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,190600,1634952160,2680,2680,2680,2680,0
|
|
20240229,190500,1634952160,2680,2680,2680,2680,0
|
|
20240229,190400,1634952160,2680,2680,2680,2680,0
|
|
20240229,190300,1634952160,2680,2680,2680,2680,0
|
|
20240229,190200,1634952160,2680,2680,2680,2680,0
|
|
20240229,190100,1634952160,2680,2680,2680,2680,0
|
|
20240229,190000,1634952160,2680,2680,2680,2680,0
|
|
20240229,185900,1634952160,2680,2680,2680,2680,0
|
|
20240229,185800,1634952160,2680,2680,2680,2680,0
|
|
20240229,185700,1634952160,2680,2680,2680,2680,0
|
|
20240229,185600,1634952160,2680,2680,2680,2680,0
|
|
20240229,185500,1634952160,2680,2680,2680,2680,0
|
|
20240229,185400,1634952160,2680,2680,2680,2680,0
|
|
20240229,185300,1634952160,2680,2680,2680,2680,0
|
|
20240229,185200,1634952160,2680,2680,2680,2680,0
|
|
20240229,185100,1634952160,2680,2680,2680,2680,0
|
|
20240229,185000,1634952160,2680,2680,2680,2680,0
|
|
20240229,184900,1634952160,2680,2680,2680,2680,0
|
|
20240229,184800,1634952160,2680,2680,2680,2680,0
|
|
20240229,184700,1634952160,2680,2680,2680,2680,0
|
|
20240229,184600,1634952160,2680,2680,2680,2680,0
|
|
20240229,184500,1634952160,2680,2680,2680,2680,0
|
|
20240229,184400,1634952160,2680,2680,2680,2680,0
|
|
20240229,184300,1634952160,2680,2680,2680,2680,0
|
|
20240229,184200,1634952160,2680,2680,2680,2680,0
|
|
20240229,184100,1634952160,2680,2680,2680,2680,0
|
|
20240229,184000,1634952160,2680,2680,2680,2680,0
|
|
20240229,183900,1634952160,2680,2680,2680,2680,0
|
|
20240229,183800,1634952160,2680,2680,2680,2680,0
|
|
20240229,183700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,183600,1634952160,2680,2680,2680,2680,0
|
|
20240229,183500,1634952160,2680,2680,2680,2680,0
|
|
20240229,183400,1634952160,2680,2680,2680,2680,0
|
|
20240229,183300,1634952160,2680,2680,2680,2680,0
|
|
20240229,183200,1634952160,2680,2680,2680,2680,0
|
|
20240229,183100,1634952160,2680,2680,2680,2680,0
|
|
20240229,183000,1634952160,2680,2680,2680,2680,0
|
|
20240229,182900,1634952160,2680,2680,2680,2680,0
|
|
20240229,182800,1634952160,2680,2680,2680,2680,0
|
|
20240229,182700,1634952160,2680,2680,2680,2680,0
|
|
20240229,182600,1634952160,2680,2680,2680,2680,0
|
|
20240229,182500,1634952160,2680,2680,2680,2680,0
|
|
20240229,182400,1634952160,2680,2680,2680,2680,0
|
|
20240229,182300,1634952160,2680,2680,2680,2680,0
|
|
20240229,182200,1634952160,2680,2680,2680,2680,0
|
|
20240229,182100,1634952160,2680,2680,2680,2680,0
|
|
20240229,182000,1634952160,2680,2680,2680,2680,0
|
|
20240229,181900,1634952160,2680,2680,2680,2680,0
|
|
20240229,181800,1634952160,2680,2680,2680,2680,0
|
|
20240229,181700,1634952160,2680,2680,2680,2680,0
|
|
20240229,181600,1634952160,2680,2680,2680,2680,0
|
|
20240229,181500,1634952160,2680,2680,2680,2680,0
|
|
20240229,181400,1634952160,2680,2680,2680,2680,0
|
|
20240229,181300,1634952160,2680,2680,2680,2680,0
|
|
20240229,181200,1634952160,2680,2680,2680,2680,0
|
|
20240229,181100,1634952160,2680,2680,2680,2680,0
|
|
20240229,181000,1634952160,2680,2680,2680,2680,0
|
|
20240229,180900,1634952160,2680,2680,2680,2680,0
|
|
20240229,180800,1634952160,2680,2680,2680,2680,0
|
|
20240229,180700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,180600,1634952160,2680,2680,2680,2680,0
|
|
20240229,180500,1634952160,2680,2680,2680,2680,0
|
|
20240229,180400,1634952160,2680,2680,2680,2680,0
|
|
20240229,180300,1634952160,2680,2680,2680,2680,0
|
|
20240229,180200,1634952160,2680,2680,2680,2680,0
|
|
20240229,180100,1634952160,2680,2680,2680,2680,0
|
|
20240229,180000,1634952160,2680,2680,2680,2680,0
|
|
20240229,175900,1634952160,2680,2680,2680,2680,0
|
|
20240229,175800,1634952160,2680,2680,2680,2680,0
|
|
20240229,175700,1634952160,2680,2680,2680,2680,0
|
|
20240229,175600,1634952160,2680,2680,2680,2680,0
|
|
20240229,175500,1634952160,2680,2680,2680,2680,0
|
|
20240229,175400,1634952160,2680,2680,2680,2680,0
|
|
20240229,175300,1634952160,2680,2680,2680,2680,0
|
|
20240229,175200,1634952160,2680,2680,2680,2680,0
|
|
20240229,175100,1634952160,2680,2680,2680,2680,0
|
|
20240229,175000,1634952160,2680,2680,2680,2680,0
|
|
20240229,174900,1634952160,2680,2680,2680,2680,0
|
|
20240229,174800,1634952160,2680,2680,2680,2680,0
|
|
20240229,174700,1634952160,2680,2680,2680,2680,0
|
|
20240229,174600,1634952160,2680,2680,2680,2680,0
|
|
20240229,174500,1634952160,2680,2680,2680,2680,0
|
|
20240229,174400,1634952160,2680,2680,2680,2680,0
|
|
20240229,174300,1634952160,2680,2680,2680,2680,0
|
|
20240229,174200,1634952160,2680,2680,2680,2680,0
|
|
20240229,174100,1634952160,2680,2680,2680,2680,0
|
|
20240229,174000,1634952160,2680,2680,2680,2680,0
|
|
20240229,173900,1634952160,2680,2680,2680,2680,0
|
|
20240229,173800,1634952160,2680,2680,2680,2680,0
|
|
20240229,173700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,173600,1634952160,2680,2680,2680,2680,0
|
|
20240229,173500,1634952160,2680,2680,2680,2680,0
|
|
20240229,173400,1634952160,2680,2680,2680,2680,0
|
|
20240229,173300,1634952160,2680,2680,2680,2680,0
|
|
20240229,173200,1634952160,2680,2680,2680,2680,0
|
|
20240229,173100,1634952160,2680,2680,2680,2680,0
|
|
20240229,173000,1634952160,2680,2680,2680,2680,0
|
|
20240229,172900,1634952160,2680,2680,2680,2680,0
|
|
20240229,172800,1634952160,2680,2680,2680,2680,0
|
|
20240229,172700,1634952160,2680,2680,2680,2680,0
|
|
20240229,172600,1634952160,2680,2680,2680,2680,0
|
|
20240229,172500,1634952160,2680,2680,2680,2680,0
|
|
20240229,172400,1634952160,2680,2680,2680,2680,0
|
|
20240229,172300,1634952160,2680,2680,2680,2680,0
|
|
20240229,172200,1634952160,2680,2680,2680,2680,0
|
|
20240229,172100,1634952160,2680,2680,2680,2680,0
|
|
20240229,172000,1634952160,2680,2680,2680,2680,0
|
|
20240229,171900,1634952160,2680,2680,2680,2680,0
|
|
20240229,171800,1634952160,2680,2680,2680,2680,0
|
|
20240229,171700,1634952160,2680,2680,2680,2680,0
|
|
20240229,171600,1634952160,2680,2680,2680,2680,0
|
|
20240229,171500,1634952160,2680,2680,2680,2680,0
|
|
20240229,171400,1634952160,2680,2680,2680,2680,0
|
|
20240229,171300,1634952160,2680,2680,2680,2680,0
|
|
20240229,171200,1634952160,2680,2680,2680,2680,0
|
|
20240229,171100,1634952160,2680,2680,2680,2680,0
|
|
20240229,171000,1634952160,2680,2680,2680,2680,0
|
|
20240229,170900,1634952160,2680,2680,2680,2680,0
|
|
20240229,170800,1634952160,2680,2680,2680,2680,0
|
|
20240229,170700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,170600,1634952160,2680,2680,2680,2680,0
|
|
20240229,170500,1634952160,2680,2680,2680,2680,0
|
|
20240229,170400,1634952160,2680,2680,2680,2680,0
|
|
20240229,170300,1634952160,2680,2680,2680,2680,0
|
|
20240229,170200,1634952160,2680,2680,2680,2680,0
|
|
20240229,170100,1634952160,2680,2680,2680,2680,0
|
|
20240229,170000,1634952160,2680,2680,2680,2680,0
|
|
20240229,165900,1634952160,2680,2680,2680,2680,0
|
|
20240229,165800,1634952160,2680,2680,2680,2680,0
|
|
20240229,165700,1634952160,2680,2680,2680,2680,0
|
|
20240229,165600,1634952160,2680,2680,2680,2680,0
|
|
20240229,165500,1634952160,2680,2680,2680,2680,0
|
|
20240229,165400,1634952160,2680,2680,2680,2680,0
|
|
20240229,165300,1634952160,2680,2680,2680,2680,0
|
|
20240229,165200,1634952160,2680,2680,2680,2680,0
|
|
20240229,165100,1634952160,2680,2680,2680,2680,0
|
|
20240229,165000,1634952160,2680,2680,2680,2680,0
|
|
20240229,164900,1634952160,2680,2680,2680,2680,0
|
|
20240229,164800,1634952160,2680,2680,2680,2680,0
|
|
20240229,164700,1634952160,2680,2680,2680,2680,0
|
|
20240229,164600,1634952160,2680,2680,2680,2680,0
|
|
20240229,164500,1634952160,2680,2680,2680,2680,0
|
|
20240229,164400,1634952160,2680,2680,2680,2680,0
|
|
20240229,164300,1634952160,2680,2680,2680,2680,0
|
|
20240229,164200,1634952160,2680,2680,2680,2680,0
|
|
20240229,164100,1634952160,2680,2680,2680,2680,0
|
|
20240229,164000,1634952160,2680,2680,2680,2680,0
|
|
20240229,163900,1634952160,2680,2680,2680,2680,0
|
|
20240229,163800,1634952160,2680,2680,2680,2680,0
|
|
20240229,163700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,163600,1634952160,2680,2680,2680,2680,0
|
|
20240229,163500,1634952160,2680,2680,2680,2680,0
|
|
20240229,163400,1634952160,2680,2680,2680,2680,0
|
|
20240229,163300,1634952160,2680,2680,2680,2680,0
|
|
20240229,163200,1634952160,2680,2680,2680,2680,0
|
|
20240229,163100,1634952160,2680,2680,2680,2680,0
|
|
20240229,163000,1634952160,2680,2680,2680,2680,0
|
|
20240229,162900,1634952160,2680,2680,2680,2680,0
|
|
20240229,162800,1634952160,2680,2680,2680,2680,0
|
|
20240229,162700,1634952160,2680,2680,2680,2680,0
|
|
20240229,162600,1634952160,2680,2680,2680,2680,0
|
|
20240229,162500,1634952160,2680,2680,2680,2680,0
|
|
20240229,162400,1634952160,2680,2680,2680,2680,0
|
|
20240229,162300,1634952160,2680,2680,2680,2680,0
|
|
20240229,162200,1634952160,2680,2680,2680,2680,0
|
|
20240229,162100,1634952160,2680,2680,2680,2680,0
|
|
20240229,162000,1634952160,2680,2680,2680,2680,0
|
|
20240229,161900,1634952160,2680,2680,2680,2680,0
|
|
20240229,161800,1634952160,2680,2680,2680,2680,0
|
|
20240229,161700,1634952160,2680,2680,2680,2680,0
|
|
20240229,161600,1634952160,2680,2680,2680,2680,0
|
|
20240229,161500,1634952160,2680,2680,2680,2680,0
|
|
20240229,161400,1634952160,2680,2680,2680,2680,0
|
|
20240229,161300,1634952160,2680,2680,2680,2680,0
|
|
20240229,161200,1634952160,2680,2680,2680,2680,0
|
|
20240229,161100,1634952160,2680,2680,2680,2680,0
|
|
20240229,161000,1634952160,2680,2680,2680,2680,0
|
|
20240229,160900,1634952160,2680,2680,2680,2680,0
|
|
20240229,160800,1634952160,2680,2680,2680,2680,0
|
|
20240229,160700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,160600,1634952160,2680,2680,2680,2680,0
|
|
20240229,160500,1634952160,2680,2680,2680,2680,0
|
|
20240229,160400,1634952160,2680,2680,2680,2680,0
|
|
20240229,160300,1634952160,2680,2680,2680,2680,0
|
|
20240229,160200,1634952160,2680,2680,2680,2680,0
|
|
20240229,160100,1634952160,2680,2680,2680,2680,0
|
|
20240229,160000,1634952160,2680,2680,2680,2680,0
|
|
20240229,155900,1634952160,2680,2680,2680,2680,0
|
|
20240229,155800,1634952160,2680,2680,2680,2680,0
|
|
20240229,155700,1634952160,2680,2680,2680,2680,0
|
|
20240229,155600,1634952160,2680,2680,2680,2680,0
|
|
20240229,155500,1634952160,2680,2680,2680,2680,0
|
|
20240229,155400,1634952160,2680,2680,2680,2680,0
|
|
20240229,155300,1634952160,2680,2680,2680,2680,0
|
|
20240229,155200,1634952160,2680,2680,2680,2680,0
|
|
20240229,155100,1634952160,2680,2680,2680,2680,0
|
|
20240229,155000,1634952160,2680,2680,2680,2680,0
|
|
20240229,154900,1634952160,2680,2680,2680,2680,0
|
|
20240229,154800,1634952160,2680,2680,2680,2680,0
|
|
20240229,154700,1634952160,2680,2680,2680,2680,0
|
|
20240229,154600,1634952160,2680,2680,2680,2680,0
|
|
20240229,154500,1634952160,2680,2680,2680,2680,0
|
|
20240229,154400,1634952160,2680,2680,2680,2680,0
|
|
20240229,154300,1634952160,2680,2680,2680,2680,0
|
|
20240229,154200,1634952160,2680,2680,2680,2680,0
|
|
20240229,154100,1634952160,2680,2680,2680,2680,0
|
|
20240229,154000,1634952160,2680,2680,2680,2680,0
|
|
20240229,153900,1634952160,2680,2680,2680,2680,0
|
|
20240229,153800,1634952160,2680,2680,2680,2680,0
|
|
20240229,153700,1634952160,2680,2680,2680,2680,5296
|
|
20240229,153600,1634952160,2680,2680,2680,2680,0
|
|
20240229,153500,1634952160,2680,2680,2680,2680,0
|
|
20240229,153400,1634952160,2680,2680,2680,2680,0
|
|
20240229,153300,1634952160,2680,2680,2680,2680,0
|
|
20240229,153200,1634952160,2680,2680,2680,2680,0
|
|
20240229,153100,1634952160,2680,2680,2680,2680,0
|
|
20240229,153000,1634952160,2680,2680,2680,2680,5296
|
|
20240229,152900,1620758880,2685,2685,2685,2685,0
|
|
20240229,152800,1620758880,2685,2685,2685,2685,0
|
|
20240229,152700,1620758880,2685,2685,2685,2685,0
|
|
20240229,152600,1620758880,2685,2685,2685,2685,0
|
|
20240229,152500,1620758880,2685,2685,2685,2685,0
|
|
20240229,152400,1620758880,2685,2685,2685,2685,0
|
|
20240229,152300,1620758880,2685,2685,2685,2685,0
|
|
20240229,152200,1620758880,2685,2685,2685,2685,0
|
|
20240229,152100,1620758880,2685,2685,2685,2685,0
|
|
20240229,152000,1620758880,2685,2685,2685,2685,0
|
|
20240229,151900,1620758880,2685,2680,2690,2680,3442
|
|
20240229,151800,1611513070,2680,2680,2690,2680,1668
|
|
20240229,151700,1607040600,2685,2685,2685,2685,1216
|
|
20240229,151600,1603775640,2685,2690,2690,2685,2331
|
|
20240229,151500,1597515250,2690,2680,2690,2680,644
|
|
20240229,151400,1595788425,2690,2680,2690,2680,1971
|
|
20240229,151300,1590505435,2680,2680,2680,2680,1105
|
|
20240229,151200,1587544035,2680,2685,2690,2680,2815
|
|
20240229,151100,1579988190,2685,2690,2690,2685,753
|
|
20240229,151000,1577963780,2690,2690,2690,2685,1488
|
|
20240229,150900,1573964560,2685,2680,2685,2680,1659
|
|
20240229,150800,1569511695,2680,2670,2680,2670,5770
|
|
20240229,150700,1554091125,2670,2680,2680,2670,120
|
|
20240229,150600,1553770715,2675,2670,2675,2670,381
|
|
20240229,150500,1552751590,2670,2675,2675,2670,195
|
|
20240229,150400,1552230440,2675,2675,2675,2670,1453
|
|
20240229,150300,1548348105,2675,2675,2675,2675,1834
|
|
20240229,150200,1543442155,2670,2670,2670,2670,6280
|
|
20240229,150100,1526674555,2670,2675,2675,2670,3528
|
|
20240229,150000,1517246865,2675,2680,2680,2675,226
|
|
20240229,145900,1516642205,2685,2680,2685,2680,15
|
|
20240229,145800,1516601975,2685,2685,2685,2685,26
|
|
20240229,145700,1516532165,2685,2685,2685,2685,10
|
|
20240229,145600,1516505315,2685,2685,2685,2685,218
|
|
20240229,145500,1515919985,2685,2685,2685,2685,1043
|
|
20240229,145400,1513119530,2675,2675,2675,2675,13
|
|
20240229,145300,1513084755,2675,2680,2685,2675,16
|
|
20240229,145200,1513041810,2680,2675,2680,2675,608
|
|
20240229,145100,1511413370,2680,2680,2680,2680,7
|
|
20240229,145000,1511394610,2680,2680,2680,2680,0
|
|
20240229,144900,1511394610,2680,2680,2680,2680,9
|
|
20240229,144800,1511370490,2685,2675,2685,2675,797
|
|
20240229,144700,1509235700,2680,2680,2680,2680,4
|
|
20240229,144600,1509224980,2680,2680,2680,2680,63
|
|
20240229,144500,1509056140,2680,2680,2680,2680,468
|
|
20240229,144400,1507801900,2690,2685,2690,2685,512
|
|
20240229,144300,1506426680,2690,2690,2690,2690,4
|
|
20240229,144200,1506415920,2675,2680,2680,2675,114
|
|
20240229,144100,1506110965,2680,2680,2690,2675,1010
|
|
20240229,144000,1503406655,2680,2690,2690,2680,1060
|
|
20240229,143900,1500565715,2685,2690,2690,2685,381
|
|
20240229,143800,1499542680,2690,2690,2690,2685,1380
|
|
20240229,143700,1495835975,2690,2690,2690,2690,502
|
|
20240229,143600,1494485595,2690,2690,2690,2690,0
|
|
20240229,143500,1494485595,2690,2690,2690,2690,300
|
|
20240229,143400,1493678595,2690,2695,2695,2690,528
|
|
20240229,143300,1492258135,2695,2695,2695,2695,205
|
|
20240229,143200,1491705660,2700,2700,2700,2700,24
|
|
20240229,143100,1491640860,2700,2700,2700,2700,6
|
|
20240229,143000,1491624660,2700,2690,2700,2690,341
|
|
20240229,142900,1490707360,2695,2690,2695,2690,912
|
|
20240229,142800,1488253470,2695,2695,2695,2695,117
|
|
20240229,142700,1487938155,2700,2700,2700,2700,84
|
|
20240229,142600,1487711355,2700,2700,2700,2700,11
|
|
20240229,142500,1487681655,2700,2700,2700,2700,3268
|
|
20240229,142400,1478858055,2700,2700,2700,2700,400
|
|
20240229,142300,1477778055,2705,2700,2705,2700,99
|
|
20240229,142200,1477510280,2700,2700,2700,2700,306
|
|
20240229,142100,1476684080,2705,2705,2710,2690,2106
|
|
20240229,142000,1471013830,2705,2700,2705,2690,472
|
|
20240229,141900,1469743435,2710,2700,2710,2695,3445
|
|
20240229,141800,1460450520,2710,2710,2710,2700,339
|
|
20240229,141700,1459534190,2700,2705,2720,2700,2721
|
|
20240229,141600,1452166135,2710,2715,2715,2710,1141
|
|
20240229,141500,1449073935,2720,2720,2720,2710,2058
|
|
20240229,141400,1443484490,2720,2730,2730,2720,3915
|
|
20240229,141300,1432823515,2730,2735,2735,2720,7192
|
|
20240229,141200,1413204115,2735,2730,2735,2725,5115
|
|
20240229,141100,1399230220,2730,2715,2730,2715,2162
|
|
20240229,141000,1393330305,2720,2710,2735,2710,6594
|
|
20240229,140900,1375379440,2720,2710,2720,2710,7919
|
|
20240229,140800,1353862305,2710,2705,2710,2705,843
|
|
20240229,140700,1351578030,2710,2705,2710,2705,567
|
|
20240229,140600,1350041965,2710,2710,2710,2710,421
|
|
20240229,140500,1348901055,2705,2690,2705,2690,5967
|
|
20240229,140400,1332795290,2690,2695,2695,2690,126
|
|
20240229,140300,1332456170,2695,2695,2695,2695,11
|
|
20240229,140200,1332426525,2695,2695,2695,2695,1119
|
|
20240229,140100,1329410820,2700,2700,2700,2700,2
|
|
20240229,140000,1329405420,2700,2695,2700,2695,616
|
|
20240229,135900,1327742590,2695,2700,2700,2695,1767
|
|
20240229,135800,1322971945,2695,2695,2700,2695,1402
|
|
20240229,135700,1319193530,2695,2695,2700,2690,8984
|
|
20240229,135600,1294983690,2700,2700,2700,2695,411
|
|
20240229,135500,1293874750,2700,2695,2700,2695,1184
|
|
20240229,135400,1290678715,2695,2695,2695,2690,1070
|
|
20240229,135300,1287795565,2690,2690,2690,2690,228
|
|
20240229,135200,1287182245,2685,2685,2685,2685,500
|
|
20240229,135100,1285839745,2685,2685,2695,2685,2861
|
|
20240229,135000,1278148975,2685,2670,2685,2670,6930
|
|
20240229,134900,1259597155,2670,2665,2670,2665,1140
|
|
20240229,134800,1256553360,2665,2650,2665,2650,772
|
|
20240229,134700,1254501930,2655,2660,2660,2655,6182
|
|
20240229,134600,1238058310,2660,2660,2660,2660,2
|
|
20240229,134500,1238052990,2665,2670,2670,2665,130
|
|
20240229,134400,1237706530,2665,2665,2665,2665,600
|
|
20240229,134300,1236107530,2665,2665,2665,2665,0
|
|
20240229,134200,1236107530,2665,2665,2665,2665,41
|
|
20240229,134100,1235998265,2675,2675,2675,2665,851
|
|
20240229,134000,1233724880,2675,2675,2675,2670,1166
|
|
20240229,133900,1230608830,2675,2675,2675,2675,224
|
|
20240229,133800,1230009630,2675,2670,2675,2670,48
|
|
20240229,133700,1229881350,2670,2670,2670,2670,3305
|
|
20240229,133600,1221057000,2675,2675,2680,2675,243
|
|
20240229,133500,1220406905,2680,2675,2680,2675,34
|
|
20240229,133400,1220315885,2680,2680,2680,2680,380
|
|
20240229,133300,1219297485,2675,2675,2675,2675,501
|
|
20240229,133200,1217957310,2680,2675,2680,2675,701
|
|
20240229,133100,1216081130,2680,2680,2680,2680,1002
|
|
20240229,133000,1213395770,2685,2685,2685,2685,14
|
|
20240229,132900,1213358180,2685,2680,2685,2680,2454
|
|
20240229,132800,1206778950,2680,2680,2680,2675,1217
|
|
20240229,132700,1203523390,2670,2670,2670,2670,337
|
|
20240229,132600,1202623600,2670,2670,2670,2670,1
|
|
20240229,132500,1202620930,2670,2660,2680,2660,3042
|
|
20240229,132400,1194499660,2665,2665,2670,2665,331
|
|
20240229,132300,1193617540,2670,2670,2670,2670,0
|
|
20240229,132200,1193617540,2670,2670,2670,2670,0
|
|
20240229,132100,1193617540,2670,2670,2670,2670,0
|
|
20240229,132000,1193617540,2670,2675,2675,2670,110
|
|
20240229,131900,1193323790,2680,2680,2680,2680,1165
|
|
20240229,131800,1190201590,2680,2680,2680,2680,0
|
|
20240229,131700,1190201590,2680,2680,2680,2680,404
|
|
20240229,131600,1189118870,2680,2680,2680,2680,0
|
|
20240229,131500,1189118870,2680,2680,2680,2680,53
|
|
20240229,131400,1188976830,2665,2665,2665,2665,371
|
|
20240229,131300,1187988115,2665,2665,2665,2665,0
|
|
20240229,131200,1187988115,2665,2665,2665,2665,99
|
|
20240229,131100,1187724280,2665,2680,2680,2665,82
|
|
20240229,131000,1187505570,2665,2665,2665,2665,279
|
|
20240229,130900,1186762035,2680,2670,2680,2665,351
|
|
20240229,130800,1185822615,2670,2675,2675,2670,385
|
|
20240229,130700,1184793240,2675,2670,2675,2670,187
|
|
20240229,130600,1184293695,2675,2675,2675,2670,512
|
|
20240229,130500,1182924345,2670,2680,2680,2670,300
|
|
20240229,130400,1182123235,2680,2680,2680,2680,69
|
|
20240229,130300,1181938315,2680,2680,2680,2680,0
|
|
20240229,130200,1181938315,2680,2680,2680,2680,283
|
|
20240229,130100,1181179875,2680,2680,2685,2680,2305
|
|
20240229,130000,1175002350,2685,2685,2685,2685,5
|
|
20240229,125900,1174988925,2685,2685,2685,2685,0
|
|
20240229,125800,1174988925,2685,2685,2685,2685,7
|
|
20240229,125700,1174970130,2680,2685,2685,2680,29
|
|
20240229,125600,1174892305,2680,2685,2685,2680,434
|
|
20240229,125500,1173728255,2690,2690,2690,2690,182
|
|
20240229,125400,1173238675,2690,2680,2690,2680,371
|
|
20240229,125300,1172244375,2690,2685,2690,2680,507
|
|
20240229,125200,1170882900,2690,2695,2695,2690,560
|
|
20240229,125100,1169373750,2695,2690,2695,2690,119
|
|
20240229,125000,1169053560,2685,2685,2685,2685,172
|
|
20240229,124900,1168591740,2685,2685,2685,2685,10
|
|
20240229,124800,1168564890,2690,2690,2695,2680,9
|
|
20240229,124700,1168540680,2690,2660,2690,2660,18412
|
|
20240229,124600,1119213395,2660,2655,2660,2655,272
|
|
20240229,124500,1118491030,2655,2655,2655,2655,1
|
|
20240229,124400,1118488375,2660,2660,2660,2660,1248
|
|
20240229,124300,1115168695,2660,2660,2660,2660,152
|
|
20240229,124200,1114764375,2665,2665,2665,2665,0
|
|
20240229,124100,1114764375,2665,2665,2665,2665,28
|
|
20240229,124000,1114689755,2640,2645,2645,2640,200
|
|
20240229,123900,1114161520,2650,2645,2650,2645,1295
|
|
20240229,123800,1110736100,2645,2650,2650,2645,313
|
|
20240229,123700,1109906945,2665,2665,2665,2665,5
|
|
20240229,123600,1109893620,2670,2645,2670,2645,796
|
|
20240229,123500,1107787340,2640,2640,2640,2640,0
|
|
20240229,123400,1107787340,2640,2660,2660,2640,7821
|
|
20240229,123300,1087063545,2660,2665,2665,2655,541
|
|
20240229,123200,1085625230,2680,2665,2680,2655,4012
|
|
20240229,123100,1074952775,2680,2680,2680,2680,0
|
|
20240229,123000,1074952775,2680,2685,2685,2680,107
|
|
20240229,122900,1074665730,2685,2665,2685,2665,175
|
|
20240229,122800,1074197850,2665,2665,2665,2665,106
|
|
20240229,122700,1073915360,2670,2670,2670,2670,0
|
|
20240229,122600,1073915360,2670,2670,2670,2660,1093
|
|
20240229,122500,1071007950,2670,2670,2670,2665,231
|
|
20240229,122400,1070391700,2670,2690,2690,2670,1166
|
|
20240229,122300,1067275195,2690,2690,2690,2690,221
|
|
20240229,122200,1066680705,2675,2675,2675,2675,658
|
|
20240229,122100,1064920555,2690,2690,2690,2690,1238
|
|
20240229,122000,1061590335,2690,2690,2690,2670,725
|
|
20240229,121900,1059646890,2690,2680,2690,2680,522
|
|
20240229,121800,1058247430,2680,2690,2690,2675,1460
|
|
20240229,121700,1054339845,2700,2670,2700,2670,4352
|
|
20240229,121600,1042691665,2670,2660,2670,2660,241
|
|
20240229,121500,1042050585,2660,2670,2675,2660,778
|
|
20240229,121400,1039976640,2670,2670,2670,2670,5
|
|
20240229,121300,1039963290,2675,2685,2685,2675,2460
|
|
20240229,121200,1033382575,2680,2685,2685,2680,120
|
|
20240229,121100,1033060875,2685,2680,2685,2680,45
|
|
20240229,121000,1032940135,2685,2685,2685,2685,31
|
|
20240229,120900,1032856900,2690,2690,2690,2690,967
|
|
20240229,120800,1030255670,2690,2675,2690,2675,1903
|
|
20240229,120700,1025148440,2675,2690,2690,2675,3038
|
|
20240229,120600,1017002680,2685,2690,2695,2685,2363
|
|
20240229,120500,1010652705,2695,2695,2695,2695,107
|
|
20240229,120400,1010364340,2690,2690,2690,2690,0
|
|
20240229,120300,1010364340,2690,2695,2695,2690,1740
|
|
20240229,120200,1005682630,2695,2695,2705,2695,372
|
|
20240229,120100,1004680080,2705,2715,2715,2700,5061
|
|
20240229,120000,990985020,2715,2715,2715,2715,20
|
|
20240229,115900,990930720,2715,2710,2720,2710,3472
|
|
20240229,115800,981507175,2710,2710,2715,2710,961
|
|
20240229,115700,978901165,2705,2705,2710,2700,2201
|
|
20240229,115600,972945565,2705,2710,2710,2705,311
|
|
20240229,115500,972103945,2715,2710,2715,2710,610
|
|
20240229,115400,970450530,2715,2715,2715,2710,2269
|
|
20240229,115300,964295195,2710,2715,2715,2710,605
|
|
20240229,115200,962653145,2710,2710,2710,2710,656
|
|
20240229,115100,960875385,2710,2710,2710,2710,806
|
|
20240229,115000,958691125,2710,2710,2710,2705,1771
|
|
20240229,114900,953892900,2710,2700,2710,2700,3121
|
|
20240229,114800,945448445,2700,2685,2700,2685,5307
|
|
20240229,114700,931121200,2680,2695,2695,2680,742
|
|
20240229,114600,929125910,2700,2695,2700,2695,2711
|
|
20240229,114500,921812835,2700,2700,2700,2700,0
|
|
20240229,114400,921812835,2700,2700,2700,2700,427
|
|
20240229,114300,920659935,2700,2685,2700,2680,9291
|
|
20240229,114200,895591840,2680,2680,2680,2680,0
|
|
20240229,114100,895591840,2680,2680,2680,2680,1683
|
|
20240229,114000,891081400,2675,2680,2680,2675,984
|
|
20240229,113900,888445335,2680,2675,2680,2670,433
|
|
20240229,113800,887287115,2675,2660,2675,2660,612
|
|
20240229,113700,885651255,2655,2675,2675,2655,3990
|
|
20240229,113600,875022025,2675,2675,2680,2675,487
|
|
20240229,113500,873719160,2670,2675,2680,2670,3911
|
|
20240229,113400,863261530,2680,2685,2685,2680,1016
|
|
20240229,113300,860538640,2685,2685,2685,2680,2020
|
|
20240229,113200,855118380,2685,2680,2685,2680,1302
|
|
20240229,113100,851629015,2685,2680,2685,2680,2109
|
|
20240229,113000,845976350,2680,2685,2690,2680,3094
|
|
20240229,112900,837672120,2685,2690,2690,2680,1776
|
|
20240229,112800,832903950,2690,2685,2700,2685,8913
|
|
20240229,112700,808923080,2685,2685,2685,2685,2562
|
|
20240229,112600,802044110,2680,2675,2680,2675,4605
|
|
20240229,112500,789708055,2680,2680,2680,2680,2264
|
|
20240229,112400,783640535,2680,2675,2680,2675,138
|
|
20240229,112300,783271200,2680,2670,2680,2670,3817
|
|
20240229,112200,773049440,2670,2675,2675,2670,1403
|
|
20240229,112100,769297460,2670,2675,2675,2670,500
|
|
20240229,112000,767960390,2670,2670,2675,2670,2825
|
|
20240229,111900,760409415,2670,2665,2670,2665,5000
|
|
20240229,111800,747059555,2665,2665,2670,2665,525
|
|
20240229,111700,745660360,2660,2665,2665,2660,726
|
|
20240229,111600,743727315,2670,2670,2670,2665,751
|
|
20240229,111500,741722150,2670,2670,2670,2665,415
|
|
20240229,111400,740614130,2660,2670,2670,2660,2334
|
|
20240229,111300,734404750,2670,2665,2670,2665,576
|
|
20240229,111200,732867380,2665,2670,2670,2665,2205
|
|
20240229,111100,726980435,2670,2660,2670,2660,3476
|
|
20240229,111000,717728825,2660,2660,2660,2660,2
|
|
20240229,110900,717723505,2660,2665,2665,2660,1271
|
|
20240229,110800,714341155,2665,2655,2665,2655,5307
|
|
20240229,110700,700221925,2655,2635,2655,2635,11928
|
|
20240229,110600,668688875,2635,2640,2640,2635,462
|
|
20240229,110500,667471030,2640,2640,2640,2640,242
|
|
20240229,110400,666832150,2645,2645,2645,2645,129
|
|
20240229,110300,666490945,2650,2650,2650,2650,28
|
|
20240229,110200,666416745,2645,2640,2645,2640,3132
|
|
20240229,110100,658133105,2645,2645,2645,2645,735
|
|
20240229,110000,656189030,2640,2640,2640,2640,100
|
|
20240229,105900,655925030,2645,2635,2645,2635,410
|
|
20240229,105800,654840680,2645,2645,2645,2645,300
|
|
20240229,105700,654047180,2650,2650,2650,2650,24
|
|
20240229,105600,653983580,2630,2650,2650,2630,216
|
|
20240229,105500,653414540,2650,2635,2650,2630,1804
|
|
20240229,105400,648651015,2635,2625,2635,2625,321
|
|
20240229,105300,647805680,2625,2625,2625,2625,0
|
|
20240229,105200,647805680,2625,2625,2625,2625,120
|
|
20240229,105100,647490680,2625,2625,2625,2625,1
|
|
20240229,105000,647488055,2625,2630,2630,2625,156
|
|
20240229,104900,647077805,2625,2625,2625,2625,100
|
|
20240229,104800,646815305,2630,2635,2635,2625,269
|
|
20240229,104700,646106940,2635,2635,2635,2635,5
|
|
20240229,104600,646093765,2635,2635,2635,2635,25
|
|
20240229,104500,646027890,2625,2625,2625,2625,0
|
|
20240229,104400,646027890,2625,2635,2635,2625,374
|
|
20240229,104300,645045995,2625,2635,2635,2625,86
|
|
20240229,104200,644820225,2635,2625,2635,2620,538
|
|
20240229,104100,643408985,2625,2625,2625,2625,0
|
|
20240229,104000,643408985,2625,2625,2625,2620,160
|
|
20240229,103900,642989055,2625,2625,2625,2625,0
|
|
20240229,103800,642989055,2625,2620,2625,2620,1065
|
|
20240229,103700,640198430,2620,2640,2640,2620,10444
|
|
20240229,103600,612743910,2640,2640,2640,2640,167
|
|
20240229,103500,612303030,2635,2640,2650,2635,1075
|
|
20240229,103400,609465205,2635,2650,2655,2635,5827
|
|
20240229,103300,594031495,2650,2645,2650,2645,2610
|
|
20240229,103200,587115005,2650,2645,2650,2635,3929
|
|
20240229,103100,576748835,2650,2650,2655,2645,3906
|
|
20240229,103000,566410575,2655,2655,2655,2655,152
|
|
20240229,102900,566007015,2655,2650,2655,2645,1031
|
|
20240229,102800,563274850,2660,2660,2660,2645,2279
|
|
20240229,102700,557224190,2655,2645,2655,2645,6296
|
|
20240229,102600,540537660,2645,2650,2650,2645,3269
|
|
20240229,102500,531886260,2645,2650,2650,2645,8
|
|
20240229,102400,531865065,2645,2645,2645,2645,1
|
|
20240229,102300,531862420,2645,2655,2655,2645,1651
|
|
20240229,102200,527492410,2655,2650,2655,2645,4282
|
|
20240229,102100,516141480,2650,2645,2650,2635,3845
|
|
20240229,102000,505976165,2650,2650,2650,2645,2438
|
|
20240229,101900,499516815,2650,2650,2655,2645,8312
|
|
20240229,101800,477473570,2645,2620,2645,2615,6998
|
|
20240229,101700,459049675,2615,2620,2620,2615,9201
|
|
20240229,101600,434979400,2625,2620,2625,2620,667
|
|
20240229,101500,433231835,2625,2620,2625,2620,2965
|
|
20240229,101400,425448785,2615,2630,2630,2615,3517
|
|
20240229,101300,416231870,2635,2635,2635,2615,703
|
|
20240229,101200,414388485,2615,2640,2645,2615,1748
|
|
20240229,101100,409793025,2640,2640,2650,2635,7098
|
|
20240229,101000,391024920,2640,2615,2640,2615,21845
|
|
20240229,100900,333679670,2615,2610,2615,2610,1950
|
|
20240229,100800,328589785,2600,2610,2610,2600,5692
|
|
20240229,100700,313768085,2610,2610,2610,2605,5396
|
|
20240229,100600,299705655,2610,2605,2610,2605,1082
|
|
20240229,100500,296886080,2615,2615,2615,2605,671
|
|
20240229,100400,295131515,2620,2605,2620,2605,1499
|
|
20240229,100300,291211595,2615,2610,2615,2600,2607
|
|
20240229,100200,284407550,2610,2605,2610,2600,2538
|
|
20240229,100100,277800870,2610,2605,2610,2600,1104
|
|
20240229,100000,274925610,2610,2590,2610,2575,8948
|
|
20240229,095900,251733765,2590,2590,2590,2590,46
|
|
20240229,095800,251614625,2590,2580,2590,2580,1661
|
|
20240229,095700,247320675,2585,2575,2585,2575,415
|
|
20240229,095600,246248405,2575,2575,2575,2575,222
|
|
20240229,095500,245676755,2580,2575,2580,2575,38
|
|
20240229,095400,245578835,2575,2575,2580,2575,135
|
|
20240229,095300,245231140,2570,2570,2570,2570,59
|
|
20240229,095200,245079510,2575,2580,2580,2575,1458
|
|
20240229,095100,241324660,2580,2575,2580,2575,172
|
|
20240229,095000,240881550,2575,2590,2590,2575,72
|
|
20240229,094900,240695985,2590,2590,2590,2590,3352
|
|
20240229,094800,232014305,2590,2575,2590,2575,131
|
|
20240229,094700,231675550,2590,2590,2590,2590,30
|
|
20240229,094600,231597850,2590,2595,2595,2590,92
|
|
20240229,094500,231359150,2595,2570,2595,2565,16073
|
|
20240229,094400,189921405,2570,2565,2570,2560,3529
|
|
20240229,094300,180854285,2565,2565,2565,2565,2681
|
|
20240229,094200,173977520,2565,2565,2565,2565,1232
|
|
20240229,094100,170817440,2565,2565,2565,2560,603
|
|
20240229,094000,169272495,2555,2565,2565,2555,162
|
|
20240229,093900,168857025,2565,2565,2565,2550,38
|
|
20240229,093800,168759600,2565,2565,2565,2550,362
|
|
20240229,093700,167834115,2565,2565,2565,2565,414
|
|
20240229,093600,166772205,2550,2570,2570,2550,9
|
|
20240229,093500,166749135,2570,2570,2570,2570,138
|
|
20240229,093400,166394475,2575,2540,2575,2540,656
|
|
20240229,093300,164721705,2540,2540,2540,2540,1660
|
|
20240229,093200,160505305,2540,2550,2550,2540,1771
|
|
20240229,093100,156006665,2540,2550,2550,2540,72
|
|
20240229,093000,155823325,2540,2555,2555,2540,2892
|
|
20240229,092900,148462230,2560,2560,2560,2560,954
|
|
20240229,092800,146019990,2560,2560,2560,2560,120
|
|
20240229,092700,145712790,2560,2560,2560,2560,159
|
|
20240229,092600,145305750,2560,2560,2560,2560,3
|
|
20240229,092500,145298070,2560,2550,2560,2545,1939
|
|
20240229,092400,140354390,2550,2555,2560,2550,1152
|
|
20240229,092300,137413725,2560,2570,2570,2555,1220
|
|
20240229,092200,134291000,2575,2555,2575,2555,1347
|
|
20240229,092100,130849135,2555,2550,2555,2550,572
|
|
20240229,092000,129388320,2550,2555,2555,2550,299
|
|
20240229,091900,128624730,2540,2550,2550,2540,68
|
|
20240229,091800,128451410,2555,2555,2555,2555,0
|
|
20240229,091700,128451410,2555,2555,2555,2555,0
|
|
20240229,091600,128451410,2555,2540,2555,2540,4775
|
|
20240229,091500,116307910,2540,2545,2545,2540,2347
|
|
20240229,091400,110335270,2545,2570,2570,2545,757
|
|
20240229,091300,108405900,2570,2570,2570,2570,550
|
|
20240229,091200,106992400,2540,2540,2555,2540,1260
|
|
20240229,091100,103783695,2540,2560,2560,2540,6824
|
|
20240229,091000,86359600,2565,2575,2580,2565,8882
|
|
20240229,090900,63530785,2575,2575,2590,2575,151
|
|
20240229,090800,63140595,2570,2570,2570,2570,4
|
|
20240229,090700,63130315,2570,2590,2590,2570,2329
|
|
20240229,090600,57098225,2590,2585,2595,2565,2176
|
|
20240229,090500,51488065,2590,2580,2640,2580,1755
|
|
20240229,090400,46932550,2580,2565,2580,2565,260
|
|
20240229,090300,46265170,2565,2555,2565,2550,532
|
|
20240229,090200,44905010,2580,2570,2580,2555,9587
|
|
20240229,090100,20329655,2565,2590,2595,2555,4264
|
|
20240229,090000,9390465,2595,2570,2595,2560,3655
|