609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,190600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,190500,3069700550,3825,3825,3825,3825,0
|
|
20240229,190400,3069700550,3825,3825,3825,3825,0
|
|
20240229,190300,3069700550,3825,3825,3825,3825,0
|
|
20240229,190200,3069700550,3825,3825,3825,3825,0
|
|
20240229,190100,3069700550,3825,3825,3825,3825,0
|
|
20240229,190000,3069700550,3825,3825,3825,3825,0
|
|
20240229,185900,3069700550,3825,3825,3825,3825,0
|
|
20240229,185800,3069700550,3825,3825,3825,3825,0
|
|
20240229,185700,3069700550,3825,3825,3825,3825,0
|
|
20240229,185600,3069700550,3825,3825,3825,3825,0
|
|
20240229,185500,3069700550,3825,3825,3825,3825,0
|
|
20240229,185400,3069700550,3825,3825,3825,3825,0
|
|
20240229,185300,3069700550,3825,3825,3825,3825,0
|
|
20240229,185200,3069700550,3825,3825,3825,3825,0
|
|
20240229,185100,3069700550,3825,3825,3825,3825,0
|
|
20240229,185000,3069700550,3825,3825,3825,3825,0
|
|
20240229,184900,3069700550,3825,3825,3825,3825,0
|
|
20240229,184800,3069700550,3825,3825,3825,3825,0
|
|
20240229,184700,3069700550,3825,3825,3825,3825,0
|
|
20240229,184600,3069700550,3825,3825,3825,3825,0
|
|
20240229,184500,3069700550,3825,3825,3825,3825,0
|
|
20240229,184400,3069700550,3825,3825,3825,3825,0
|
|
20240229,184300,3069700550,3825,3825,3825,3825,0
|
|
20240229,184200,3069700550,3825,3825,3825,3825,0
|
|
20240229,184100,3069700550,3825,3825,3825,3825,0
|
|
20240229,184000,3069700550,3825,3825,3825,3825,0
|
|
20240229,183900,3069700550,3825,3825,3825,3825,0
|
|
20240229,183800,3069700550,3825,3825,3825,3825,0
|
|
20240229,183700,3069700550,3825,3825,3825,3825,0
|
|
20240229,183600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,183500,3069700550,3825,3825,3825,3825,0
|
|
20240229,183400,3069700550,3825,3825,3825,3825,0
|
|
20240229,183300,3069700550,3825,3825,3825,3825,0
|
|
20240229,183200,3069700550,3825,3825,3825,3825,0
|
|
20240229,183100,3069700550,3825,3825,3825,3825,0
|
|
20240229,183000,3069700550,3825,3825,3825,3825,0
|
|
20240229,182900,3069700550,3825,3825,3825,3825,0
|
|
20240229,182800,3069700550,3825,3825,3825,3825,0
|
|
20240229,182700,3069700550,3825,3825,3825,3825,0
|
|
20240229,182600,3069700550,3825,3825,3825,3825,0
|
|
20240229,182500,3069700550,3825,3825,3825,3825,0
|
|
20240229,182400,3069700550,3825,3825,3825,3825,0
|
|
20240229,182300,3069700550,3825,3825,3825,3825,0
|
|
20240229,182200,3069700550,3825,3825,3825,3825,0
|
|
20240229,182100,3069700550,3825,3825,3825,3825,0
|
|
20240229,182000,3069700550,3825,3825,3825,3825,0
|
|
20240229,181900,3069700550,3825,3825,3825,3825,0
|
|
20240229,181800,3069700550,3825,3825,3825,3825,0
|
|
20240229,181700,3069700550,3825,3825,3825,3825,0
|
|
20240229,181600,3069700550,3825,3825,3825,3825,0
|
|
20240229,181500,3069700550,3825,3825,3825,3825,0
|
|
20240229,181400,3069700550,3825,3825,3825,3825,0
|
|
20240229,181300,3069700550,3825,3825,3825,3825,0
|
|
20240229,181200,3069700550,3825,3825,3825,3825,0
|
|
20240229,181100,3069700550,3825,3825,3825,3825,0
|
|
20240229,181000,3069700550,3825,3825,3825,3825,0
|
|
20240229,180900,3069700550,3825,3825,3825,3825,0
|
|
20240229,180800,3069700550,3825,3825,3825,3825,0
|
|
20240229,180700,3069700550,3825,3825,3825,3825,0
|
|
20240229,180600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,180500,3069700550,3825,3825,3825,3825,0
|
|
20240229,180400,3069700550,3825,3825,3825,3825,0
|
|
20240229,180300,3069700550,3825,3825,3825,3825,0
|
|
20240229,180200,3069700550,3825,3825,3825,3825,0
|
|
20240229,180100,3069700550,3825,3825,3825,3825,0
|
|
20240229,180000,3069700550,3825,3825,3825,3825,0
|
|
20240229,175900,3069700550,3825,3825,3825,3825,0
|
|
20240229,175800,3069700550,3825,3825,3825,3825,0
|
|
20240229,175700,3069700550,3825,3825,3825,3825,0
|
|
20240229,175600,3069700550,3825,3825,3825,3825,0
|
|
20240229,175500,3069700550,3825,3825,3825,3825,0
|
|
20240229,175400,3069700550,3825,3825,3825,3825,0
|
|
20240229,175300,3069700550,3825,3825,3825,3825,0
|
|
20240229,175200,3069700550,3825,3825,3825,3825,0
|
|
20240229,175100,3069700550,3825,3825,3825,3825,0
|
|
20240229,175000,3069700550,3825,3825,3825,3825,0
|
|
20240229,174900,3069700550,3825,3825,3825,3825,0
|
|
20240229,174800,3069700550,3825,3825,3825,3825,0
|
|
20240229,174700,3069700550,3825,3825,3825,3825,0
|
|
20240229,174600,3069700550,3825,3825,3825,3825,0
|
|
20240229,174500,3069700550,3825,3825,3825,3825,0
|
|
20240229,174400,3069700550,3825,3825,3825,3825,0
|
|
20240229,174300,3069700550,3825,3825,3825,3825,0
|
|
20240229,174200,3069700550,3825,3825,3825,3825,0
|
|
20240229,174100,3069700550,3825,3825,3825,3825,0
|
|
20240229,174000,3069700550,3825,3825,3825,3825,0
|
|
20240229,173900,3069700550,3825,3825,3825,3825,0
|
|
20240229,173800,3069700550,3825,3825,3825,3825,0
|
|
20240229,173700,3069700550,3825,3825,3825,3825,0
|
|
20240229,173600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,173500,3069700550,3825,3825,3825,3825,0
|
|
20240229,173400,3069700550,3825,3825,3825,3825,0
|
|
20240229,173300,3069700550,3825,3825,3825,3825,0
|
|
20240229,173200,3069700550,3825,3825,3825,3825,0
|
|
20240229,173100,3069700550,3825,3825,3825,3825,0
|
|
20240229,173000,3069700550,3825,3825,3825,3825,0
|
|
20240229,172900,3069700550,3825,3825,3825,3825,0
|
|
20240229,172800,3069700550,3825,3825,3825,3825,0
|
|
20240229,172700,3069700550,3825,3825,3825,3825,0
|
|
20240229,172600,3069700550,3825,3825,3825,3825,0
|
|
20240229,172500,3069700550,3825,3825,3825,3825,0
|
|
20240229,172400,3069700550,3825,3825,3825,3825,0
|
|
20240229,172300,3069700550,3825,3825,3825,3825,0
|
|
20240229,172200,3069700550,3825,3825,3825,3825,0
|
|
20240229,172100,3069700550,3825,3825,3825,3825,0
|
|
20240229,172000,3069700550,3825,3825,3825,3825,0
|
|
20240229,171900,3069700550,3825,3825,3825,3825,0
|
|
20240229,171800,3069700550,3825,3825,3825,3825,0
|
|
20240229,171700,3069700550,3825,3825,3825,3825,0
|
|
20240229,171600,3069700550,3825,3825,3825,3825,0
|
|
20240229,171500,3069700550,3825,3825,3825,3825,0
|
|
20240229,171400,3069700550,3825,3825,3825,3825,0
|
|
20240229,171300,3069700550,3825,3825,3825,3825,0
|
|
20240229,171200,3069700550,3825,3825,3825,3825,0
|
|
20240229,171100,3069700550,3825,3825,3825,3825,0
|
|
20240229,171000,3069700550,3825,3825,3825,3825,0
|
|
20240229,170900,3069700550,3825,3825,3825,3825,0
|
|
20240229,170800,3069700550,3825,3825,3825,3825,0
|
|
20240229,170700,3069700550,3825,3825,3825,3825,0
|
|
20240229,170600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,170500,3069700550,3825,3825,3825,3825,0
|
|
20240229,170400,3069700550,3825,3825,3825,3825,0
|
|
20240229,170300,3069700550,3825,3825,3825,3825,0
|
|
20240229,170200,3069700550,3825,3825,3825,3825,0
|
|
20240229,170100,3069700550,3825,3825,3825,3825,0
|
|
20240229,170000,3069700550,3825,3825,3825,3825,0
|
|
20240229,165900,3069700550,3825,3825,3825,3825,0
|
|
20240229,165800,3069700550,3825,3825,3825,3825,0
|
|
20240229,165700,3069700550,3825,3825,3825,3825,0
|
|
20240229,165600,3069700550,3825,3825,3825,3825,0
|
|
20240229,165500,3069700550,3825,3825,3825,3825,0
|
|
20240229,165400,3069700550,3825,3825,3825,3825,0
|
|
20240229,165300,3069700550,3825,3825,3825,3825,0
|
|
20240229,165200,3069700550,3825,3825,3825,3825,0
|
|
20240229,165100,3069700550,3825,3825,3825,3825,0
|
|
20240229,165000,3069700550,3825,3825,3825,3825,0
|
|
20240229,164900,3069700550,3825,3825,3825,3825,0
|
|
20240229,164800,3069700550,3825,3825,3825,3825,0
|
|
20240229,164700,3069700550,3825,3825,3825,3825,0
|
|
20240229,164600,3069700550,3825,3825,3825,3825,0
|
|
20240229,164500,3069700550,3825,3825,3825,3825,0
|
|
20240229,164400,3069700550,3825,3825,3825,3825,0
|
|
20240229,164300,3069700550,3825,3825,3825,3825,0
|
|
20240229,164200,3069700550,3825,3825,3825,3825,0
|
|
20240229,164100,3069700550,3825,3825,3825,3825,0
|
|
20240229,164000,3069700550,3825,3825,3825,3825,0
|
|
20240229,163900,3069700550,3825,3825,3825,3825,0
|
|
20240229,163800,3069700550,3825,3825,3825,3825,0
|
|
20240229,163700,3069700550,3825,3825,3825,3825,0
|
|
20240229,163600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,163500,3069700550,3825,3825,3825,3825,0
|
|
20240229,163400,3069700550,3825,3825,3825,3825,0
|
|
20240229,163300,3069700550,3825,3825,3825,3825,0
|
|
20240229,163200,3069700550,3825,3825,3825,3825,0
|
|
20240229,163100,3069700550,3825,3825,3825,3825,0
|
|
20240229,163000,3069700550,3825,3825,3825,3825,0
|
|
20240229,162900,3069700550,3825,3825,3825,3825,0
|
|
20240229,162800,3069700550,3825,3825,3825,3825,0
|
|
20240229,162700,3069700550,3825,3825,3825,3825,0
|
|
20240229,162600,3069700550,3825,3825,3825,3825,0
|
|
20240229,162500,3069700550,3825,3825,3825,3825,0
|
|
20240229,162400,3069700550,3825,3825,3825,3825,0
|
|
20240229,162300,3069700550,3825,3825,3825,3825,0
|
|
20240229,162200,3069700550,3825,3825,3825,3825,0
|
|
20240229,162100,3069700550,3825,3825,3825,3825,0
|
|
20240229,162000,3069700550,3825,3825,3825,3825,0
|
|
20240229,161900,3069700550,3825,3825,3825,3825,0
|
|
20240229,161800,3069700550,3825,3825,3825,3825,0
|
|
20240229,161700,3069700550,3825,3825,3825,3825,0
|
|
20240229,161600,3069700550,3825,3825,3825,3825,0
|
|
20240229,161500,3069700550,3825,3825,3825,3825,0
|
|
20240229,161400,3069700550,3825,3825,3825,3825,0
|
|
20240229,161300,3069700550,3825,3825,3825,3825,0
|
|
20240229,161200,3069700550,3825,3825,3825,3825,0
|
|
20240229,161100,3069700550,3825,3825,3825,3825,0
|
|
20240229,161000,3069700550,3825,3825,3825,3825,0
|
|
20240229,160900,3069700550,3825,3825,3825,3825,0
|
|
20240229,160800,3069700550,3825,3825,3825,3825,0
|
|
20240229,160700,3069700550,3825,3825,3825,3825,0
|
|
20240229,160600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,160500,3069700550,3825,3825,3825,3825,0
|
|
20240229,160400,3069700550,3825,3825,3825,3825,0
|
|
20240229,160300,3069700550,3825,3825,3825,3825,0
|
|
20240229,160200,3069700550,3825,3825,3825,3825,0
|
|
20240229,160100,3069700550,3825,3825,3825,3825,0
|
|
20240229,160000,3069700550,3825,3825,3825,3825,0
|
|
20240229,155900,3069700550,3825,3825,3825,3825,0
|
|
20240229,155800,3069700550,3825,3825,3825,3825,0
|
|
20240229,155700,3069700550,3825,3825,3825,3825,0
|
|
20240229,155600,3069700550,3825,3825,3825,3825,0
|
|
20240229,155500,3069700550,3825,3825,3825,3825,0
|
|
20240229,155400,3069700550,3825,3825,3825,3825,0
|
|
20240229,155300,3069700550,3825,3825,3825,3825,0
|
|
20240229,155200,3069700550,3825,3825,3825,3825,0
|
|
20240229,155100,3069700550,3825,3825,3825,3825,0
|
|
20240229,155000,3069700550,3825,3825,3825,3825,0
|
|
20240229,154900,3069700550,3825,3825,3825,3825,0
|
|
20240229,154800,3069700550,3825,3825,3825,3825,0
|
|
20240229,154700,3069700550,3825,3825,3825,3825,0
|
|
20240229,154600,3069700550,3825,3825,3825,3825,0
|
|
20240229,154500,3069700550,3825,3825,3825,3825,0
|
|
20240229,154400,3069700550,3825,3825,3825,3825,0
|
|
20240229,154300,3069700550,3825,3825,3825,3825,0
|
|
20240229,154200,3069700550,3825,3825,3825,3825,0
|
|
20240229,154100,3069700550,3825,3825,3825,3825,0
|
|
20240229,154000,3069700550,3825,3825,3825,3825,0
|
|
20240229,153900,3069700550,3825,3825,3825,3825,0
|
|
20240229,153800,3069700550,3825,3825,3825,3825,0
|
|
20240229,153700,3069700550,3825,3825,3825,3825,0
|
|
20240229,153600,3069700550,3825,3825,3825,3825,13296
|
|
20240229,153500,3069700550,3825,3825,3825,3825,0
|
|
20240229,153400,3069700550,3825,3825,3825,3825,0
|
|
20240229,153300,3069700550,3825,3825,3825,3825,0
|
|
20240229,153200,3069700550,3825,3825,3825,3825,0
|
|
20240229,153100,3069700550,3825,3825,3825,3825,0
|
|
20240229,153000,3069700550,3825,3825,3825,3825,13296
|
|
20240229,152900,3018843350,3840,3840,3840,3840,0
|
|
20240229,152800,3018843350,3840,3840,3840,3840,0
|
|
20240229,152700,3018843350,3840,3840,3840,3840,0
|
|
20240229,152600,3018843350,3840,3840,3840,3840,0
|
|
20240229,152500,3018843350,3840,3840,3840,3840,0
|
|
20240229,152400,3018843350,3840,3840,3840,3840,0
|
|
20240229,152300,3018843350,3840,3840,3840,3840,0
|
|
20240229,152200,3018843350,3840,3840,3840,3840,0
|
|
20240229,152100,3018843350,3840,3840,3840,3840,0
|
|
20240229,152000,3018843350,3840,3840,3840,3840,0
|
|
20240229,151900,3018843350,3840,3840,3840,3830,320
|
|
20240229,151800,3017616815,3835,3830,3840,3830,2020
|
|
20240229,151700,3009866390,3830,3835,3840,3830,986
|
|
20240229,151600,3006086525,3835,3840,3840,3835,73
|
|
20240229,151500,3005806370,3840,3835,3840,3830,3522
|
|
20240229,151400,2992309500,3830,3830,3835,3830,2175
|
|
20240229,151300,2983979035,3830,3835,3835,3830,362
|
|
20240229,151200,2982592370,3840,3840,3840,3820,3856
|
|
20240229,151100,2967808580,3835,3830,3835,3830,4325
|
|
20240229,151000,2951232485,3830,3815,3830,3815,5286
|
|
20240229,150900,2931035700,3815,3815,3815,3815,0
|
|
20240229,150800,2931035700,3815,3815,3815,3815,140
|
|
20240229,150700,2930501600,3815,3820,3820,3815,30
|
|
20240229,150600,2930387095,3820,3815,3820,3815,1917
|
|
20240229,150500,2923064795,3815,3815,3815,3815,31
|
|
20240229,150400,2922946530,3815,3810,3815,3810,130
|
|
20240229,150300,2922451170,3810,3815,3815,3810,9983
|
|
20240229,150200,2884404625,3815,3815,3815,3815,1555
|
|
20240229,150100,2878472300,3820,3815,3820,3815,855
|
|
20240229,150000,2875209825,3815,3815,3815,3815,582
|
|
20240229,145900,2872989495,3815,3820,3820,3815,513
|
|
20240229,145800,2871032335,3820,3820,3820,3820,100
|
|
20240229,145700,2870650335,3820,3820,3820,3820,5
|
|
20240229,145600,2870631235,3820,3820,3820,3820,0
|
|
20240229,145500,2870631235,3820,3820,3820,3820,54
|
|
20240229,145400,2870424955,3815,3815,3815,3815,25
|
|
20240229,145300,2870329580,3815,3815,3820,3815,736
|
|
20240229,145200,2867520510,3820,3820,3820,3820,101
|
|
20240229,145100,2867134690,3820,3825,3825,3820,497
|
|
20240229,145000,2865236135,3820,3820,3830,3815,3290
|
|
20240229,144900,2852670035,3820,3820,3820,3820,30
|
|
20240229,144800,2852555435,3820,3825,3825,3820,3
|
|
20240229,144700,2852543970,3820,3825,3825,3820,13
|
|
20240229,144600,2852494260,3825,3820,3825,3815,438
|
|
20240229,144500,2850822025,3825,3820,3825,3820,1223
|
|
20240229,144400,2846150155,3820,3820,3825,3820,7428
|
|
20240229,144300,2817775155,3820,3825,3825,3820,70
|
|
20240229,144200,2817507455,3825,3830,3835,3825,2461
|
|
20240229,144100,2808089810,3820,3825,3825,3820,313
|
|
20240229,144000,2806892795,3825,3820,3825,3820,422
|
|
20240229,143900,2805278745,3820,3830,3830,3820,4100
|
|
20240229,143800,2789613325,3830,3830,3830,3830,1
|
|
20240229,143700,2789609495,3830,3820,3830,3820,536
|
|
20240229,143600,2787559955,3825,3820,3825,3820,61
|
|
20240229,143500,2787326635,3820,3820,3820,3820,132
|
|
20240229,143400,2786822395,3825,3825,3825,3825,388
|
|
20240229,143300,2785338295,3825,3825,3825,3825,1170
|
|
20240229,143200,2780863045,3825,3825,3825,3825,510
|
|
20240229,143100,2778912295,3825,3820,3825,3820,319
|
|
20240229,143000,2777693495,3815,3820,3820,3815,868
|
|
20240229,142900,2774378270,3820,3820,3820,3820,642
|
|
20240229,142800,2771925830,3820,3820,3820,3820,11
|
|
20240229,142700,2771883810,3820,3820,3820,3820,1
|
|
20240229,142600,2771879990,3815,3820,3820,3815,769
|
|
20240229,142500,2768944910,3820,3820,3820,3820,121
|
|
20240229,142400,2768482690,3815,3815,3815,3815,0
|
|
20240229,142300,2768482690,3815,3815,3820,3815,441
|
|
20240229,142200,2766800165,3815,3815,3815,3815,170
|
|
20240229,142100,2766151615,3815,3810,3815,3810,352
|
|
20240229,142000,2764809750,3810,3815,3815,3810,518
|
|
20240229,141900,2762834810,3815,3815,3815,3810,52
|
|
20240229,141800,2762636435,3815,3815,3815,3810,37
|
|
20240229,141700,2762495285,3815,3815,3815,3815,21
|
|
20240229,141600,2762415170,3820,3815,3820,3810,558
|
|
20240229,141500,2760284040,3815,3815,3815,3815,1
|
|
20240229,141400,2760280225,3815,3810,3815,3810,286
|
|
20240229,141300,2759190375,3815,3820,3820,3815,819
|
|
20240229,141200,2756061800,3820,3820,3820,3820,840
|
|
20240229,141100,2752853000,3820,3820,3820,3820,24
|
|
20240229,141000,2752761320,3820,3820,3820,3820,13
|
|
20240229,140900,2752711660,3820,3820,3820,3820,321
|
|
20240229,140800,2751485440,3820,3820,3820,3820,45
|
|
20240229,140700,2751313540,3820,3820,3820,3820,198
|
|
20240229,140600,2750557180,3825,3820,3825,3820,428
|
|
20240229,140500,2748921920,3825,3810,3825,3810,2171
|
|
20240229,140400,2740635820,3810,3820,3820,3810,341
|
|
20240229,140300,2739333220,3820,3810,3820,3810,820
|
|
20240229,140200,2736207820,3810,3810,3815,3810,163
|
|
20240229,140100,2735586785,3810,3810,3810,3810,3
|
|
20240229,140000,2735575355,3820,3815,3820,3810,619
|
|
20240229,135900,2733214250,3815,3815,3815,3815,92
|
|
20240229,135800,2732863270,3815,3815,3815,3815,5
|
|
20240229,135700,2732844195,3825,3815,3825,3815,478
|
|
20240229,135600,2731016155,3815,3815,3815,3815,176
|
|
20240229,135500,2730344715,3815,3815,3815,3815,264
|
|
20240229,135400,2729337555,3815,3815,3815,3815,0
|
|
20240229,135300,2729337555,3815,3815,3815,3815,0
|
|
20240229,135200,2729337555,3815,3820,3825,3815,79
|
|
20240229,135100,2729036150,3820,3815,3820,3815,72
|
|
20240229,135000,2728761405,3810,3815,3815,3810,2853
|
|
20240229,134900,2717891465,3815,3815,3815,3815,111
|
|
20240229,134800,2717468000,3815,3810,3820,3810,1353
|
|
20240229,134700,2712303690,3810,3815,3815,3810,7105
|
|
20240229,134600,2685230870,3825,3815,3825,3815,11044
|
|
20240229,134500,2643092570,3815,3820,3820,3815,986
|
|
20240229,134400,2639330460,3820,3820,3820,3820,1135
|
|
20240229,134300,2634994760,3820,3825,3825,3820,2652
|
|
20240229,134200,2624862545,3835,3835,3835,3835,1
|
|
20240229,134100,2624858710,3830,3830,3830,3830,1
|
|
20240229,134000,2624854880,3830,3830,3830,3830,32
|
|
20240229,133900,2624732320,3830,3835,3835,3830,21
|
|
20240229,133800,2624651800,3835,3835,3835,3835,0
|
|
20240229,133700,2624651800,3835,3835,3835,3835,40
|
|
20240229,133600,2624498400,3835,3825,3835,3825,1933
|
|
20240229,133500,2617088075,3825,3830,3830,3825,681
|
|
20240229,133400,2614480650,3835,3835,3835,3835,10
|
|
20240229,133300,2614442300,3835,3825,3835,3820,678
|
|
20240229,133200,2611848005,3825,3830,3840,3825,9536
|
|
20240229,133100,2575340745,3835,3830,3840,3830,621
|
|
20240229,133000,2572957915,3830,3840,3840,3825,1808
|
|
20240229,132900,2566025860,3840,3840,3840,3840,166
|
|
20240229,132800,2565388420,3840,3840,3845,3840,1960
|
|
20240229,132700,2557852850,3840,3840,3840,3835,27
|
|
20240229,132600,2557749175,3840,3830,3840,3830,989
|
|
20240229,132500,2553954570,3830,3830,3830,3830,101
|
|
20240229,132400,2553567740,3835,3840,3840,3830,1669
|
|
20240229,132300,2547175455,3835,3835,3840,3835,11
|
|
20240229,132200,2547133255,3835,3835,3840,3830,2663
|
|
20240229,132100,2536932640,3840,3840,3840,3840,3
|
|
20240229,132000,2536921120,3835,3840,3840,3835,590
|
|
20240229,131900,2534658075,3835,3835,3835,3835,8
|
|
20240229,131800,2534627395,3840,3835,3840,3830,212
|
|
20240229,131700,2533814330,3840,3840,3840,3840,10
|
|
20240229,131600,2533775930,3840,3830,3840,3830,10
|
|
20240229,131500,2533737540,3830,3830,3830,3830,15
|
|
20240229,131400,2533680090,3830,3830,3830,3830,878
|
|
20240229,131300,2530317350,3840,3840,3840,3840,63
|
|
20240229,131200,2530075430,3840,3830,3840,3830,1115
|
|
20240229,131100,2525800505,3825,3825,3825,3825,8
|
|
20240229,131000,2525769905,3825,3825,3825,3825,0
|
|
20240229,130900,2525769905,3825,3825,3825,3825,0
|
|
20240229,130800,2525769905,3825,3825,3825,3825,438
|
|
20240229,130700,2524094555,3825,3825,3825,3825,770
|
|
20240229,130600,2521149305,3825,3825,3825,3825,608
|
|
20240229,130500,2518823705,3840,3840,3840,3840,100
|
|
20240229,130400,2518439705,3840,3835,3840,3830,2831
|
|
20240229,130300,2507593445,3835,3835,3835,3835,146
|
|
20240229,130200,2507033535,3835,3835,3835,3835,120
|
|
20240229,130100,2506573335,3835,3835,3835,3835,7
|
|
20240229,130000,2506546490,3835,3835,3835,3835,0
|
|
20240229,125900,2506546490,3835,3830,3840,3810,2406
|
|
20240229,125800,2497370715,3830,3835,3835,3815,4010
|
|
20240229,125700,2482032580,3840,3845,3845,3835,1110
|
|
20240229,125600,2477771575,3845,3845,3845,3845,332
|
|
20240229,125500,2476495035,3840,3835,3840,3835,2699
|
|
20240229,125400,2466132535,3835,3830,3835,3825,9
|
|
20240229,125300,2466098085,3825,3835,3835,3820,1818
|
|
20240229,125200,2459143580,3830,3830,3830,3830,3000
|
|
20240229,125100,2447653580,3835,3830,3835,3830,101
|
|
20240229,125000,2447266465,3830,3830,3830,3825,1586
|
|
20240229,124900,2441196285,3835,3830,3835,3830,3087
|
|
20240229,124800,2429357945,3830,3830,3835,3830,3023
|
|
20240229,124700,2417772840,3830,3830,3830,3830,0
|
|
20240229,124600,2417772840,3830,3820,3830,3810,8582
|
|
20240229,124500,2385047125,3830,3825,3830,3825,896
|
|
20240229,124400,2381616145,3820,3825,3825,3820,188
|
|
20240229,124300,2380897475,3830,3830,3830,3830,0
|
|
20240229,124200,2380897475,3830,3825,3830,3810,9480
|
|
20240229,124100,2344705555,3830,3825,3830,3825,29
|
|
20240229,124000,2344594495,3830,3825,3830,3825,592
|
|
20240229,123900,2342327300,3830,3830,3830,3830,2
|
|
20240229,123800,2342319640,3825,3810,3830,3810,2232
|
|
20240229,123700,2333792370,3800,3825,3825,3800,15994
|
|
20240229,123600,2272926580,3825,3825,3825,3825,0
|
|
20240229,123500,2272926580,3825,3830,3830,3825,134
|
|
20240229,123400,2272413485,3825,3840,3840,3825,2273
|
|
20240229,123300,2263700895,3835,3845,3845,3835,461
|
|
20240229,123200,2261928595,3845,3845,3845,3845,0
|
|
20240229,123100,2261928595,3845,3830,3845,3830,3381
|
|
20240229,123000,2248979340,3830,3840,3840,3830,443
|
|
20240229,122900,2247280795,3840,3855,3860,3840,530
|
|
20240229,122800,2245245540,3860,3825,3860,3820,3242
|
|
20240229,122700,2232830655,3825,3845,3845,3800,29337
|
|
20240229,122600,2120748310,3845,3870,3870,3845,1276
|
|
20240229,122500,2115832430,3875,3865,3875,3850,3003
|
|
20240229,122400,2104243770,3860,3855,3860,3855,679
|
|
20240229,122300,2101622860,3855,3855,3855,3855,181
|
|
20240229,122200,2100925105,3855,3880,3880,3855,1559
|
|
20240229,122100,2094909870,3880,3870,3880,3860,2616
|
|
20240229,122000,2084777045,3870,3890,3890,3860,8
|
|
20240229,121900,2084746075,3900,3855,3900,3855,2543
|
|
20240229,121800,2074868620,3850,3870,3870,3850,2670
|
|
20240229,121700,2064587745,3870,3855,3870,3850,3222
|
|
20240229,121600,2052169070,3860,3865,3870,3860,2176
|
|
20240229,121500,2043769460,3875,3860,3875,3860,3296
|
|
20240229,121400,2031041600,3860,3860,3860,3855,2736
|
|
20240229,121300,2020487340,3860,3870,3870,3860,9445
|
|
20240229,121200,1984004715,3870,3875,3875,3870,2033
|
|
20240229,121100,1976137000,3875,3870,3885,3870,1171
|
|
20240229,121000,1971602650,3870,3880,3880,3870,13005
|
|
20240229,120900,1921199915,3885,3885,3885,3885,312
|
|
20240229,120800,1919987795,3885,3885,3885,3885,105
|
|
20240229,120700,1919579870,3885,3885,3885,3885,3
|
|
20240229,120600,1919568215,3885,3885,3885,3885,2
|
|
20240229,120500,1919560445,3880,3880,3880,3880,100
|
|
20240229,120400,1919172445,3880,3880,3880,3880,47
|
|
20240229,120300,1918990085,3880,3885,3885,3880,837
|
|
20240229,120200,1915742340,3885,3885,3885,3885,181
|
|
20240229,120100,1915039155,3885,3885,3885,3885,205
|
|
20240229,120000,1914242730,3885,3885,3885,3885,3
|
|
20240229,115900,1914231075,3885,3880,3885,3880,199
|
|
20240229,115800,1913458395,3880,3880,3880,3880,275
|
|
20240229,115700,1912391395,3880,3880,3880,3880,0
|
|
20240229,115600,1912391395,3880,3880,3880,3880,1437
|
|
20240229,115500,1906815835,3880,3880,3880,3880,81
|
|
20240229,115400,1906501555,3880,3880,3880,3880,30
|
|
20240229,115300,1906385155,3880,3880,3880,3880,10
|
|
20240229,115200,1906346355,3885,3880,3885,3880,253
|
|
20240229,115100,1905363455,3885,3885,3885,3885,11
|
|
20240229,115000,1905320720,3875,3885,3885,3875,291
|
|
20240229,114900,1904191530,3885,3885,3885,3885,3
|
|
20240229,114800,1904179875,3880,3880,3880,3880,352
|
|
20240229,114700,1902814115,3880,3880,3880,3875,224
|
|
20240229,114600,1901945810,3880,3875,3880,3875,821
|
|
20240229,114500,1898763150,3880,3880,3880,3875,19
|
|
20240229,114400,1898689510,3870,3880,3880,3870,11
|
|
20240229,114300,1898646930,3870,3870,3870,3870,157
|
|
20240229,114200,1898039340,3875,3875,3875,3875,0
|
|
20240229,114100,1898039340,3875,3875,3875,3875,0
|
|
20240229,114000,1898039340,3875,3870,3875,3870,1599
|
|
20240229,113900,1891847725,3875,3870,3875,3870,139
|
|
20240229,113800,1891309750,3870,3870,3870,3870,772
|
|
20240229,113700,1888322110,3870,3875,3875,3870,829
|
|
20240229,113600,1885109880,3885,3875,3885,3875,13
|
|
20240229,113500,1885059385,3875,3875,3875,3875,2340
|
|
20240229,113400,1875991885,3875,3875,3875,3875,148
|
|
20240229,113300,1875418385,3880,3880,3880,3880,287
|
|
20240229,113200,1874304825,3885,3890,3890,3880,37
|
|
20240229,113100,1874161240,3880,3875,3880,3875,644
|
|
20240229,113000,1871665160,3875,3875,3875,3875,266
|
|
20240229,112900,1870634410,3880,3880,3880,3880,15
|
|
20240229,112800,1870576210,3880,3880,3880,3880,0
|
|
20240229,112700,1870576210,3880,3880,3880,3880,82
|
|
20240229,112600,1870258050,3875,3880,3880,3875,5
|
|
20240229,112500,1870238655,3880,3880,3880,3880,2122
|
|
20240229,112400,1862005295,3880,3880,3880,3875,998
|
|
20240229,112300,1858135965,3880,3880,3885,3880,115
|
|
20240229,112200,1857689705,3880,3880,3880,3880,294
|
|
20240229,112100,1856548985,3890,3890,3890,3880,2979
|
|
20240229,112000,1844975505,3895,3890,3895,3885,2612
|
|
20240229,111900,1834825295,3890,3890,3890,3890,21
|
|
20240229,111800,1834743605,3885,3885,3885,3885,532
|
|
20240229,111700,1832676785,3885,3885,3885,3885,57
|
|
20240229,111600,1832455340,3885,3885,3885,3885,112
|
|
20240229,111500,1832020220,3885,3885,3885,3880,994
|
|
20240229,111400,1828159530,3880,3880,3885,3880,2156
|
|
20240229,111300,1819794245,3880,3880,3880,3880,1
|
|
20240229,111200,1819790365,3875,3875,3875,3875,1030
|
|
20240229,111100,1815799115,3875,3885,3885,3875,1686
|
|
20240229,111000,1809257895,3885,3880,3885,3880,277
|
|
20240229,110900,1808182965,3885,3885,3885,3885,12
|
|
20240229,110800,1808136345,3885,3880,3885,3880,50
|
|
20240229,110700,1807942270,3875,3875,3880,3875,606
|
|
20240229,110600,1805593465,3875,3875,3875,3870,537
|
|
20240229,110500,1803514090,3870,3880,3880,3870,1796
|
|
20240229,110400,1796553195,3885,3880,3885,3875,422
|
|
20240229,110300,1794915885,3880,3880,3880,3880,1660
|
|
20240229,110200,1788475085,3880,3885,3885,3880,598
|
|
20240229,110100,1786154430,3890,3890,3890,3890,10
|
|
20240229,110000,1786115530,3890,3885,3890,3885,116
|
|
20240229,105900,1785664590,3885,3885,3885,3885,1167
|
|
20240229,105800,1781130795,3890,3890,3890,3885,927
|
|
20240229,105700,1777524770,3890,3890,3890,3890,2157
|
|
20240229,105600,1769134040,3895,3900,3900,3895,62
|
|
20240229,105500,1768892295,3895,3895,3895,3895,386
|
|
20240229,105400,1767388825,3900,3895,3900,3895,3243
|
|
20240229,105300,1754741130,3900,3900,3900,3900,116
|
|
20240229,105200,1754288730,3900,3895,3900,3890,857
|
|
20240229,105100,1750950990,3895,3895,3895,3895,248
|
|
20240229,105000,1749985030,3890,3895,3895,3890,897
|
|
20240229,104900,1746491225,3895,3900,3900,3895,54
|
|
20240229,104800,1746280875,3900,3900,3900,3900,0
|
|
20240229,104700,1746280875,3900,3890,3900,3890,329
|
|
20240229,104600,1744999725,3895,3900,3900,3895,68
|
|
20240229,104500,1744734790,3900,3890,3900,3890,29
|
|
20240229,104400,1744621970,3890,3900,3900,3890,61
|
|
20240229,104300,1744384670,3890,3890,3890,3890,142
|
|
20240229,104200,1743832290,3900,3900,3900,3900,17
|
|
20240229,104100,1743765990,3890,3900,3900,3885,1917
|
|
20240229,104000,1736303435,3900,3900,3905,3900,615
|
|
20240229,103900,1733903120,3900,3905,3905,3900,1789
|
|
20240229,103800,1726917575,3910,3905,3910,3905,1621
|
|
20240229,103700,1720587520,3910,3920,3920,3910,2422
|
|
20240229,103600,1711111260,3915,3915,3915,3915,1823
|
|
20240229,103500,1703974215,3915,3920,3920,3915,1068
|
|
20240229,103400,1699789870,3920,3915,3920,3915,106
|
|
20240229,103300,1699374850,3920,3915,3925,3915,6312
|
|
20240229,103200,1674632850,3915,3920,3920,3910,1559
|
|
20240229,103100,1668529510,3920,3915,3920,3915,1377
|
|
20240229,103000,1663133345,3915,3910,3915,3910,1798
|
|
20240229,102900,1656101760,3910,3910,3910,3905,1916
|
|
20240229,102800,1648614695,3910,3920,3920,3910,3354
|
|
20240229,102700,1635491890,3925,3920,3925,3915,6542
|
|
20240229,102600,1609843070,3920,3915,3920,3910,2030
|
|
20240229,102500,1601888040,3915,3910,3920,3910,2692
|
|
20240229,102400,1591348220,3905,3905,3910,3905,2032
|
|
20240229,102300,1583412300,3905,3895,3905,3895,6235
|
|
20240229,102200,1559112260,3890,3880,3890,3880,5922
|
|
20240229,102100,1536091215,3880,3880,3885,3880,1740
|
|
20240229,102000,1529339515,3880,3880,3885,3880,321
|
|
20240229,101900,1528093985,3880,3880,3880,3880,75
|
|
20240229,101800,1527802985,3890,3890,3890,3890,31
|
|
20240229,101700,1527682395,3890,3885,3890,3865,6102
|
|
20240229,101600,1504042405,3895,3885,3895,3885,501
|
|
20240229,101500,1502096010,3885,3885,3885,3885,45
|
|
20240229,101400,1501921185,3885,3895,3900,3885,2432
|
|
20240229,101300,1492462360,3895,3900,3900,3895,5234
|
|
20240229,101200,1472072345,3900,3900,3900,3900,33
|
|
20240229,101100,1471943645,3900,3900,3900,3900,1
|
|
20240229,101000,1471939745,3900,3885,3900,3885,286
|
|
20240229,100900,1470828455,3900,3890,3900,3885,434
|
|
20240229,100800,1469137925,3890,3890,3890,3890,177
|
|
20240229,100700,1468449395,3890,3895,3900,3890,2337
|
|
20240229,100600,1459348020,3895,3895,3895,3895,1126
|
|
20240229,100500,1454962250,3895,3895,3900,3885,751
|
|
20240229,100400,1452037430,3895,3890,3895,3890,72
|
|
20240229,100300,1451757120,3885,3895,3895,3885,252
|
|
20240229,100200,1450775600,3895,3895,3895,3895,946
|
|
20240229,100100,1447090930,3900,3890,3900,3890,696
|
|
20240229,100000,1444380605,3885,3875,3885,3875,5864
|
|
20240229,095900,1421627125,3875,3880,3880,3875,462
|
|
20240229,095800,1419834660,3875,3875,3875,3875,0
|
|
20240229,095700,1419834660,3875,3870,3875,3860,5542
|
|
20240229,095600,1398396805,3870,3870,3875,3870,523
|
|
20240229,095500,1396372790,3875,3875,3875,3870,228
|
|
20240229,095400,1395489295,3875,3875,3875,3875,566
|
|
20240229,095300,1393296045,3875,3880,3880,3875,507
|
|
20240229,095200,1391330780,3885,3875,3885,3875,586
|
|
20240229,095100,1389059920,3875,3880,3880,3875,525
|
|
20240229,095000,1387025330,3880,3880,3885,3880,399
|
|
20240229,094900,1385475805,3885,3880,3885,3880,1315
|
|
20240229,094800,1380373600,3875,3875,3875,3875,186
|
|
20240229,094700,1379652850,3885,3875,3885,3875,915
|
|
20240229,094600,1376104495,3875,3880,3885,3875,1582
|
|
20240229,094500,1369968825,3875,3890,3900,3875,8331
|
|
20240229,094400,1337621755,3885,3900,3900,3880,2486
|
|
20240229,094300,1327963325,3895,3895,3900,3885,3596
|
|
20240229,094200,1313977720,3890,3895,3900,3890,4418
|
|
20240229,094100,1296750965,3895,3900,3900,3890,32
|
|
20240229,094000,1296626470,3890,3905,3905,3890,1908
|
|
20240229,093900,1289191275,3905,3905,3905,3885,10161
|
|
20240229,093800,1249675710,3905,3900,3905,3895,905
|
|
20240229,093700,1246146245,3900,3900,3905,3900,236
|
|
20240229,093600,1245225825,3895,3910,3915,3895,2358
|
|
20240229,093500,1236015890,3910,3900,3910,3900,2126
|
|
20240229,093400,1227707470,3905,3895,3905,3890,8027
|
|
20240229,093300,1196460095,3895,3900,3905,3895,3055
|
|
20240229,093200,1184549900,3900,3900,3900,3895,1385
|
|
20240229,093100,1179149755,3895,3895,3905,3895,458
|
|
20240229,093000,1177363665,3895,3900,3905,3895,5975
|
|
20240229,092900,1154070270,3900,3905,3905,3900,6404
|
|
20240229,092800,1129084560,3905,3915,3920,3905,10006
|
|
20240229,092700,1089920445,3915,3915,3930,3905,14242
|
|
20240229,092600,1034179585,3915,3945,3950,3910,20445
|
|
20240229,092500,953739620,3945,3925,3945,3910,32229
|
|
20240229,092400,827069355,3925,3900,3925,3900,29473
|
|
20240229,092300,711862085,3890,3870,3905,3870,25336
|
|
20240229,092200,613259950,3875,3875,3880,3875,1022
|
|
20240229,092100,609298555,3875,3870,3885,3870,3884
|
|
20240229,092000,594237680,3875,3880,3880,3875,1041
|
|
20240229,091900,590202625,3880,3885,3890,3875,10992
|
|
20240229,091800,547510800,3885,3860,3890,3860,12687
|
|
20240229,091700,498326750,3860,3865,3865,3855,3661
|
|
20240229,091600,484193980,3865,3855,3865,3855,14298
|
|
20240229,091500,429003440,3855,3850,3860,3840,2698
|
|
20240229,091400,418605485,3855,3855,3855,3840,2143
|
|
20240229,091300,410346335,3850,3850,3850,3840,2323
|
|
20240229,091200,401403040,3850,3850,3850,3850,2261
|
|
20240229,091100,392698190,3850,3820,3850,3820,9282
|
|
20240229,091000,357106000,3825,3825,3830,3810,2334
|
|
20240229,090900,348189855,3820,3815,3825,3810,1732
|
|
20240229,090800,341586505,3810,3815,3825,3810,5361
|
|
20240229,090700,321147525,3810,3830,3835,3810,11943
|
|
20240229,090600,275528815,3835,3835,3840,3830,1789
|
|
20240229,090500,268669380,3830,3835,3835,3830,5107
|
|
20240229,090400,249089130,3835,3840,3840,3835,3443
|
|
20240229,090300,235869295,3840,3845,3845,3840,6886
|
|
20240229,090200,209414595,3845,3845,3870,3845,5281
|
|
20240229,090100,189029185,3845,3860,3870,3845,12161
|
|
20240229,090000,142184890,3875,3865,3885,3860,35573
|