598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185500,1660150110,2150,2150,2150,2150,7839
|
|
20240229,185400,1660150110,2150,2150,2150,2150,0
|
|
20240229,185300,1660150110,2150,2150,2150,2150,0
|
|
20240229,185200,1660150110,2150,2150,2150,2150,0
|
|
20240229,185100,1660150110,2150,2150,2150,2150,0
|
|
20240229,185000,1660150110,2150,2150,2150,2150,0
|
|
20240229,184900,1660150110,2150,2150,2150,2150,0
|
|
20240229,184800,1660150110,2150,2150,2150,2150,0
|
|
20240229,184700,1660150110,2150,2150,2150,2150,0
|
|
20240229,184600,1660150110,2150,2150,2150,2150,0
|
|
20240229,184500,1660150110,2150,2150,2150,2150,0
|
|
20240229,184400,1660150110,2150,2150,2150,2150,0
|
|
20240229,184300,1660150110,2150,2150,2150,2150,0
|
|
20240229,184200,1660150110,2150,2150,2150,2150,0
|
|
20240229,184100,1660150110,2150,2150,2150,2150,0
|
|
20240229,184000,1660150110,2150,2150,2150,2150,0
|
|
20240229,183900,1660150110,2150,2150,2150,2150,0
|
|
20240229,183800,1660150110,2150,2150,2150,2150,0
|
|
20240229,183700,1660150110,2150,2150,2150,2150,0
|
|
20240229,183600,1660150110,2150,2150,2150,2150,0
|
|
20240229,183500,1660150110,2150,2150,2150,2150,0
|
|
20240229,183400,1660150110,2150,2150,2150,2150,0
|
|
20240229,183300,1660150110,2150,2150,2150,2150,0
|
|
20240229,183200,1660150110,2150,2150,2150,2150,0
|
|
20240229,183100,1660150110,2150,2150,2150,2150,0
|
|
20240229,183000,1660150110,2150,2150,2150,2150,0
|
|
20240229,182900,1660150110,2150,2150,2150,2150,0
|
|
20240229,182800,1660150110,2150,2150,2150,2150,0
|
|
20240229,182700,1660150110,2150,2150,2150,2150,0
|
|
20240229,182600,1660150110,2150,2150,2150,2150,0
|
|
20240229,182500,1660150110,2150,2150,2150,2150,7839
|
|
20240229,182400,1660150110,2150,2150,2150,2150,0
|
|
20240229,182300,1660150110,2150,2150,2150,2150,0
|
|
20240229,182200,1660150110,2150,2150,2150,2150,0
|
|
20240229,182100,1660150110,2150,2150,2150,2150,0
|
|
20240229,182000,1660150110,2150,2150,2150,2150,0
|
|
20240229,181900,1660150110,2150,2150,2150,2150,0
|
|
20240229,181800,1660150110,2150,2150,2150,2150,0
|
|
20240229,181700,1660150110,2150,2150,2150,2150,0
|
|
20240229,181600,1660150110,2150,2150,2150,2150,0
|
|
20240229,181500,1660150110,2150,2150,2150,2150,0
|
|
20240229,181400,1660150110,2150,2150,2150,2150,0
|
|
20240229,181300,1660150110,2150,2150,2150,2150,0
|
|
20240229,181200,1660150110,2150,2150,2150,2150,0
|
|
20240229,181100,1660150110,2150,2150,2150,2150,0
|
|
20240229,181000,1660150110,2150,2150,2150,2150,0
|
|
20240229,180900,1660150110,2150,2150,2150,2150,0
|
|
20240229,180800,1660150110,2150,2150,2150,2150,0
|
|
20240229,180700,1660150110,2150,2150,2150,2150,0
|
|
20240229,180600,1660150110,2150,2150,2150,2150,0
|
|
20240229,180500,1660150110,2150,2150,2150,2150,0
|
|
20240229,180400,1660150110,2150,2150,2150,2150,0
|
|
20240229,180300,1660150110,2150,2150,2150,2150,0
|
|
20240229,180200,1660150110,2150,2150,2150,2150,0
|
|
20240229,180100,1660150110,2150,2150,2150,2150,0
|
|
20240229,180000,1660150110,2150,2150,2150,2150,0
|
|
20240229,175900,1660150110,2150,2150,2150,2150,0
|
|
20240229,175800,1660150110,2150,2150,2150,2150,0
|
|
20240229,175700,1660150110,2150,2150,2150,2150,0
|
|
20240229,175600,1660150110,2150,2150,2150,2150,0
|
|
20240229,175500,1660150110,2150,2150,2150,2150,7839
|
|
20240229,175400,1660150110,2150,2150,2150,2150,0
|
|
20240229,175300,1660150110,2150,2150,2150,2150,0
|
|
20240229,175200,1660150110,2150,2150,2150,2150,0
|
|
20240229,175100,1660150110,2150,2150,2150,2150,0
|
|
20240229,175000,1660150110,2150,2150,2150,2150,0
|
|
20240229,174900,1660150110,2150,2150,2150,2150,0
|
|
20240229,174800,1660150110,2150,2150,2150,2150,0
|
|
20240229,174700,1660150110,2150,2150,2150,2150,0
|
|
20240229,174600,1660150110,2150,2150,2150,2150,0
|
|
20240229,174500,1660150110,2150,2150,2150,2150,0
|
|
20240229,174400,1660150110,2150,2150,2150,2150,0
|
|
20240229,174300,1660150110,2150,2150,2150,2150,0
|
|
20240229,174200,1660150110,2150,2150,2150,2150,0
|
|
20240229,174100,1660150110,2150,2150,2150,2150,0
|
|
20240229,174000,1660150110,2150,2150,2150,2150,0
|
|
20240229,173900,1660150110,2150,2150,2150,2150,0
|
|
20240229,173800,1660150110,2150,2150,2150,2150,0
|
|
20240229,173700,1660150110,2150,2150,2150,2150,0
|
|
20240229,173600,1660150110,2150,2150,2150,2150,0
|
|
20240229,173500,1660150110,2150,2150,2150,2150,0
|
|
20240229,173400,1660150110,2150,2150,2150,2150,0
|
|
20240229,173300,1660150110,2150,2150,2150,2150,0
|
|
20240229,173200,1660150110,2150,2150,2150,2150,0
|
|
20240229,173100,1660150110,2150,2150,2150,2150,0
|
|
20240229,173000,1660150110,2150,2150,2150,2150,0
|
|
20240229,172900,1660150110,2150,2150,2150,2150,0
|
|
20240229,172800,1660150110,2150,2150,2150,2150,0
|
|
20240229,172700,1660150110,2150,2150,2150,2150,0
|
|
20240229,172600,1660150110,2150,2150,2150,2150,0
|
|
20240229,172500,1660150110,2150,2150,2150,2150,7839
|
|
20240229,172400,1660150110,2150,2150,2150,2150,0
|
|
20240229,172300,1660150110,2150,2150,2150,2150,0
|
|
20240229,172200,1660150110,2150,2150,2150,2150,0
|
|
20240229,172100,1660150110,2150,2150,2150,2150,0
|
|
20240229,172000,1660150110,2150,2150,2150,2150,0
|
|
20240229,171900,1660150110,2150,2150,2150,2150,0
|
|
20240229,171800,1660150110,2150,2150,2150,2150,0
|
|
20240229,171700,1660150110,2150,2150,2150,2150,0
|
|
20240229,171600,1660150110,2150,2150,2150,2150,0
|
|
20240229,171500,1660150110,2150,2150,2150,2150,0
|
|
20240229,171400,1660150110,2150,2150,2150,2150,0
|
|
20240229,171300,1660150110,2150,2150,2150,2150,0
|
|
20240229,171200,1660150110,2150,2150,2150,2150,0
|
|
20240229,171100,1660150110,2150,2150,2150,2150,0
|
|
20240229,171000,1660150110,2150,2150,2150,2150,0
|
|
20240229,170900,1660150110,2150,2150,2150,2150,0
|
|
20240229,170800,1660150110,2150,2150,2150,2150,0
|
|
20240229,170700,1660150110,2150,2150,2150,2150,0
|
|
20240229,170600,1660150110,2150,2150,2150,2150,0
|
|
20240229,170500,1660150110,2150,2150,2150,2150,0
|
|
20240229,170400,1660150110,2150,2150,2150,2150,0
|
|
20240229,170300,1660150110,2150,2150,2150,2150,0
|
|
20240229,170200,1660150110,2150,2150,2150,2150,0
|
|
20240229,170100,1660150110,2150,2150,2150,2150,0
|
|
20240229,170000,1660150110,2150,2150,2150,2150,0
|
|
20240229,165900,1660150110,2150,2150,2150,2150,0
|
|
20240229,165800,1660150110,2150,2150,2150,2150,0
|
|
20240229,165700,1660150110,2150,2150,2150,2150,0
|
|
20240229,165600,1660150110,2150,2150,2150,2150,0
|
|
20240229,165500,1660150110,2150,2150,2150,2150,7839
|
|
20240229,165400,1660150110,2150,2150,2150,2150,0
|
|
20240229,165300,1660150110,2150,2150,2150,2150,0
|
|
20240229,165200,1660150110,2150,2150,2150,2150,0
|
|
20240229,165100,1660150110,2150,2150,2150,2150,0
|
|
20240229,165000,1660150110,2150,2150,2150,2150,0
|
|
20240229,164900,1660150110,2150,2150,2150,2150,0
|
|
20240229,164800,1660150110,2150,2150,2150,2150,0
|
|
20240229,164700,1660150110,2150,2150,2150,2150,0
|
|
20240229,164600,1660150110,2150,2150,2150,2150,0
|
|
20240229,164500,1660150110,2150,2150,2150,2150,0
|
|
20240229,164400,1660150110,2150,2150,2150,2150,0
|
|
20240229,164300,1660150110,2150,2150,2150,2150,0
|
|
20240229,164200,1660150110,2150,2150,2150,2150,0
|
|
20240229,164100,1660150110,2150,2150,2150,2150,0
|
|
20240229,164000,1660150110,2150,2150,2150,2150,0
|
|
20240229,163900,1660150110,2150,2150,2150,2150,0
|
|
20240229,163800,1660150110,2150,2150,2150,2150,0
|
|
20240229,163700,1660150110,2150,2150,2150,2150,0
|
|
20240229,163600,1660150110,2150,2150,2150,2150,0
|
|
20240229,163500,1660150110,2150,2150,2150,2150,0
|
|
20240229,163400,1660150110,2150,2150,2150,2150,0
|
|
20240229,163300,1660150110,2150,2150,2150,2150,0
|
|
20240229,163200,1660150110,2150,2150,2150,2150,0
|
|
20240229,163100,1660150110,2150,2150,2150,2150,0
|
|
20240229,163000,1660150110,2150,2150,2150,2150,0
|
|
20240229,162900,1660150110,2150,2150,2150,2150,0
|
|
20240229,162800,1660150110,2150,2150,2150,2150,0
|
|
20240229,162700,1660150110,2150,2150,2150,2150,0
|
|
20240229,162600,1660150110,2150,2150,2150,2150,0
|
|
20240229,162500,1660150110,2150,2150,2150,2150,7839
|
|
20240229,162400,1660150110,2150,2150,2150,2150,0
|
|
20240229,162300,1660150110,2150,2150,2150,2150,0
|
|
20240229,162200,1660150110,2150,2150,2150,2150,0
|
|
20240229,162100,1660150110,2150,2150,2150,2150,0
|
|
20240229,162000,1660150110,2150,2150,2150,2150,0
|
|
20240229,161900,1660150110,2150,2150,2150,2150,0
|
|
20240229,161800,1660150110,2150,2150,2150,2150,0
|
|
20240229,161700,1660150110,2150,2150,2150,2150,0
|
|
20240229,161600,1660150110,2150,2150,2150,2150,0
|
|
20240229,161500,1660150110,2150,2150,2150,2150,0
|
|
20240229,161400,1660150110,2150,2150,2150,2150,0
|
|
20240229,161300,1660150110,2150,2150,2150,2150,0
|
|
20240229,161200,1660150110,2150,2150,2150,2150,0
|
|
20240229,161100,1660150110,2150,2150,2150,2150,0
|
|
20240229,161000,1660150110,2150,2150,2150,2150,0
|
|
20240229,160900,1660150110,2150,2150,2150,2150,0
|
|
20240229,160800,1660150110,2150,2150,2150,2150,0
|
|
20240229,160700,1660150110,2150,2150,2150,2150,0
|
|
20240229,160600,1660150110,2150,2150,2150,2150,0
|
|
20240229,160500,1660150110,2150,2150,2150,2150,0
|
|
20240229,160400,1660150110,2150,2150,2150,2150,0
|
|
20240229,160300,1660150110,2150,2150,2150,2150,0
|
|
20240229,160200,1660150110,2150,2150,2150,2150,0
|
|
20240229,160100,1660150110,2150,2150,2150,2150,0
|
|
20240229,160000,1660150110,2150,2150,2150,2150,0
|
|
20240229,155900,1660150110,2150,2150,2150,2150,0
|
|
20240229,155800,1660150110,2150,2150,2150,2150,0
|
|
20240229,155700,1660150110,2150,2150,2150,2150,0
|
|
20240229,155600,1660150110,2150,2150,2150,2150,0
|
|
20240229,155500,1660150110,2150,2150,2150,2150,7839
|
|
20240229,155400,1660150110,2150,2150,2150,2150,0
|
|
20240229,155300,1660150110,2150,2150,2150,2150,0
|
|
20240229,155200,1660150110,2150,2150,2150,2150,0
|
|
20240229,155100,1660150110,2150,2150,2150,2150,0
|
|
20240229,155000,1660150110,2150,2150,2150,2150,0
|
|
20240229,154900,1660150110,2150,2150,2150,2150,0
|
|
20240229,154800,1660150110,2150,2150,2150,2150,0
|
|
20240229,154700,1660150110,2150,2150,2150,2150,0
|
|
20240229,154600,1660150110,2150,2150,2150,2150,0
|
|
20240229,154500,1660150110,2150,2150,2150,2150,0
|
|
20240229,154400,1660150110,2150,2150,2150,2150,0
|
|
20240229,154300,1660150110,2150,2150,2150,2150,0
|
|
20240229,154200,1660150110,2150,2150,2150,2150,0
|
|
20240229,154100,1660150110,2150,2150,2150,2150,0
|
|
20240229,154000,1660150110,2150,2150,2150,2150,0
|
|
20240229,153900,1660150110,2150,2150,2150,2150,0
|
|
20240229,153800,1660150110,2150,2150,2150,2150,0
|
|
20240229,153700,1660150110,2150,2150,2150,2150,0
|
|
20240229,153600,1660150110,2150,2150,2150,2150,0
|
|
20240229,153500,1660150110,2150,2150,2150,2150,0
|
|
20240229,153400,1660150110,2150,2150,2150,2150,0
|
|
20240229,153300,1660150110,2150,2150,2150,2150,0
|
|
20240229,153200,1660150110,2150,2150,2150,2150,0
|
|
20240229,153100,1660150110,2150,2150,2150,2150,0
|
|
20240229,153000,1660150110,2150,2150,2150,2150,7839
|
|
20240229,152900,1643296260,2140,2140,2140,2140,0
|
|
20240229,152800,1643296260,2140,2140,2140,2140,0
|
|
20240229,152700,1643296260,2140,2140,2140,2140,0
|
|
20240229,152600,1643296260,2140,2140,2140,2140,0
|
|
20240229,152500,1643296260,2140,2140,2140,2140,0
|
|
20240229,152400,1643296260,2140,2140,2140,2140,0
|
|
20240229,152300,1643296260,2140,2140,2140,2140,0
|
|
20240229,152200,1643296260,2140,2140,2140,2140,0
|
|
20240229,152100,1643296260,2140,2140,2140,2140,0
|
|
20240229,152000,1643296260,2140,2140,2140,2140,0
|
|
20240229,151900,1643296260,2140,2150,2150,2140,1545
|
|
20240229,151800,1639980925,2140,2150,2150,2140,1927
|
|
20240229,151700,1635843080,2150,2145,2150,2145,1379
|
|
20240229,151600,1632885075,2140,2140,2145,2140,747
|
|
20240229,151500,1631285995,2145,2145,2145,2145,252
|
|
20240229,151400,1630745455,2140,2145,2145,2140,1041
|
|
20240229,151300,1628517160,2150,2150,2150,2150,0
|
|
20240229,151200,1628517160,2150,2145,2150,2145,111
|
|
20240229,151100,1628279010,2140,2140,2140,2140,0
|
|
20240229,151000,1628279010,2140,2145,2145,2140,2005
|
|
20240229,150900,1623986915,2145,2150,2150,2145,202
|
|
20240229,150800,1623553390,2150,2150,2150,2150,11
|
|
20240229,150700,1623529740,2145,2150,2150,2145,1098
|
|
20240229,150600,1621170275,2150,2150,2150,2150,10
|
|
20240229,150500,1621148775,2145,2145,2145,2145,23
|
|
20240229,150400,1621099440,2150,2150,2150,2145,2830
|
|
20240229,150300,1615028815,2145,2145,2145,2145,8
|
|
20240229,150200,1615011655,2150,2150,2150,2150,0
|
|
20240229,150100,1615011655,2150,2145,2150,2145,200
|
|
20240229,150000,1614582155,2150,2150,2150,2150,285
|
|
20240229,145900,1613969405,2150,2150,2150,2145,240
|
|
20240229,145800,1613453905,2155,2155,2155,2155,0
|
|
20240229,145700,1613453905,2155,2150,2155,2145,1527
|
|
20240229,145600,1610177850,2155,2155,2155,2155,1
|
|
20240229,145500,1610175695,2155,2155,2155,2155,0
|
|
20240229,145400,1610175695,2155,2160,2160,2155,211
|
|
20240229,145300,1609720435,2160,2160,2160,2150,1353
|
|
20240229,145200,1606810745,2155,2155,2155,2155,3297
|
|
20240229,145100,1599705710,2155,2150,2155,2150,8611
|
|
20240229,145000,1581153340,2155,2150,2155,2150,3496
|
|
20240229,144900,1573636280,2150,2145,2150,2145,360
|
|
20240229,144800,1572862780,2150,2150,2150,2150,100
|
|
20240229,144700,1572647780,2150,2150,2150,2150,0
|
|
20240229,144600,1572647780,2150,2150,2150,2150,101
|
|
20240229,144500,1572430630,2150,2150,2150,2150,190
|
|
20240229,144400,1572022130,2155,2155,2155,2155,0
|
|
20240229,144300,1572022130,2155,2150,2155,2150,2732
|
|
20240229,144200,1566148200,2150,2150,2150,2150,900
|
|
20240229,144100,1564213200,2150,2150,2150,2150,100
|
|
20240229,144000,1563998200,2150,2150,2150,2150,100
|
|
20240229,143900,1563783200,2150,2150,2150,2150,111
|
|
20240229,143800,1563544550,2150,2145,2150,2145,1250
|
|
20240229,143700,1560863275,2145,2145,2145,2145,100
|
|
20240229,143600,1560648775,2145,2145,2145,2145,0
|
|
20240229,143500,1560648775,2145,2145,2145,2140,201
|
|
20240229,143400,1560217635,2145,2145,2145,2145,24
|
|
20240229,143300,1560166155,2145,2145,2145,2145,160
|
|
20240229,143200,1559822955,2145,2145,2145,2140,1610
|
|
20240229,143100,1556377005,2140,2140,2140,2140,748
|
|
20240229,143000,1554776285,2145,2140,2145,2140,165
|
|
20240229,142900,1554422685,2145,2145,2145,2140,103
|
|
20240229,142800,1554201755,2145,2145,2145,2145,39
|
|
20240229,142700,1554118100,2145,2145,2145,2145,201
|
|
20240229,142600,1553686955,2145,2145,2145,2145,0
|
|
20240229,142500,1553686955,2145,2145,2145,2145,141
|
|
20240229,142400,1553384510,2145,2145,2145,2145,200
|
|
20240229,142300,1552955510,2140,2140,2140,2140,50
|
|
20240229,142200,1552848510,2145,2150,2150,2145,508
|
|
20240229,142100,1551758750,2145,2150,2150,2145,63
|
|
20240229,142000,1551623550,2145,2145,2145,2145,0
|
|
20240229,141900,1551623550,2145,2145,2145,2145,15
|
|
20240229,141800,1551591375,2150,2150,2150,2145,46
|
|
20240229,141700,1551492635,2145,2145,2145,2140,994
|
|
20240229,141600,1549365255,2150,2140,2150,2140,311
|
|
20240229,141500,1548699515,2145,2155,2155,2145,68
|
|
20240229,141400,1548553590,2155,2150,2155,2140,941
|
|
20240229,141300,1546533310,2145,2145,2145,2140,1001
|
|
20240229,141200,1544386170,2150,2150,2150,2140,1163
|
|
20240229,141100,1541886745,2150,2150,2150,2150,0
|
|
20240229,141000,1541886745,2150,2150,2150,2150,20
|
|
20240229,140900,1541843745,2150,2150,2150,2150,12
|
|
20240229,140800,1541817945,2150,2140,2150,2140,271
|
|
20240229,140700,1541237050,2150,2145,2150,2145,115
|
|
20240229,140600,1540990100,2150,2150,2150,2150,2
|
|
20240229,140500,1540985800,2150,2150,2150,2150,0
|
|
20240229,140400,1540985800,2150,2140,2150,2135,4226
|
|
20240229,140300,1531951065,2150,2150,2150,2150,76
|
|
20240229,140200,1531787665,2150,2145,2150,2140,2369
|
|
20240229,140100,1526717220,2145,2145,2145,2145,70
|
|
20240229,140000,1526567070,2150,2150,2150,2150,147
|
|
20240229,135900,1526251020,2150,2150,2150,2150,11
|
|
20240229,135800,1526227370,2145,2145,2150,2145,223
|
|
20240229,135700,1525748980,2150,2140,2150,2140,7264
|
|
20240229,135600,1510202905,2140,2140,2140,2140,111
|
|
20240229,135500,1509965365,2145,2145,2145,2145,1
|
|
20240229,135400,1509963220,2145,2145,2145,2145,0
|
|
20240229,135300,1509963220,2145,2135,2145,2135,102
|
|
20240229,135200,1509745435,2135,2135,2135,2135,4494
|
|
20240229,135100,1500150745,2135,2135,2135,2135,229
|
|
20240229,135000,1499661830,2140,2140,2140,2140,11
|
|
20240229,134900,1499638290,2140,2140,2140,2140,644
|
|
20240229,134800,1498260130,2140,2140,2140,2140,1860
|
|
20240229,134700,1494279730,2145,2150,2150,2145,56
|
|
20240229,134600,1494159605,2145,2145,2145,2145,55
|
|
20240229,134500,1494041630,2140,2140,2140,2140,1764
|
|
20240229,134400,1490266670,2150,2145,2150,2145,1408
|
|
20240229,134300,1487246460,2145,2145,2150,2145,557
|
|
20240229,134200,1486051415,2150,2150,2150,2150,0
|
|
20240229,134100,1486051415,2150,2145,2150,2145,114
|
|
20240229,134000,1485806880,2145,2145,2145,2145,212
|
|
20240229,133900,1485352140,2140,2145,2145,2140,6
|
|
20240229,133800,1485339285,2145,2140,2145,2135,349
|
|
20240229,133700,1484593965,2135,2140,2140,2135,4781
|
|
20240229,133600,1474366200,2150,2150,2150,2150,3
|
|
20240229,133500,1474359750,2140,2145,2150,2140,1574
|
|
20240229,133400,1470991375,2140,2140,2140,2140,3309
|
|
20240229,133300,1463910115,2150,2145,2155,2145,465
|
|
20240229,133200,1462912650,2145,2160,2160,2145,1317
|
|
20240229,133100,1460084915,2160,2160,2160,2160,1
|
|
20240229,133000,1460082755,2150,2155,2155,2150,5522
|
|
20240229,132900,1448182955,2150,2150,2150,2150,2327
|
|
20240229,132800,1443179905,2155,2155,2155,2155,205
|
|
20240229,132700,1442738130,2150,2160,2170,2150,873
|
|
20240229,132600,1440852940,2160,2155,2160,2150,502
|
|
20240229,132500,1439773545,2150,2150,2150,2150,3560
|
|
20240229,132400,1432119545,2150,2170,2170,2150,2437
|
|
20240229,132300,1426866925,2160,2160,2170,2155,1164
|
|
20240229,132200,1424347050,2155,2160,2160,2155,2137
|
|
20240229,132100,1419741550,2170,2160,2170,2160,3
|
|
20240229,132000,1419735060,2160,2160,2160,2160,3300
|
|
20240229,131900,1412607060,2165,2165,2165,2165,1186
|
|
20240229,131800,1410039370,2165,2170,2170,2165,912
|
|
20240229,131700,1408064580,2170,2170,2170,2170,0
|
|
20240229,131600,1408064580,2170,2170,2170,2170,0
|
|
20240229,131500,1408064580,2170,2165,2170,2160,2133
|
|
20240229,131400,1403457005,2165,2165,2165,2165,366
|
|
20240229,131300,1402664615,2170,2170,2170,2170,56
|
|
20240229,131200,1402543095,2175,2175,2175,2175,0
|
|
20240229,131100,1402543095,2175,2175,2175,2170,39
|
|
20240229,131000,1402458400,2165,2170,2175,2165,52
|
|
20240229,130900,1402345525,2170,2175,2175,2170,23
|
|
20240229,130800,1402295610,2175,2175,2175,2175,5
|
|
20240229,130700,1402284735,2165,2160,2170,2155,4767
|
|
20240229,130600,1392010635,2160,2160,2175,2160,512
|
|
20240229,130500,1390904645,2160,2165,2170,2160,4015
|
|
20240229,130400,1382218145,2170,2170,2175,2170,341
|
|
20240229,130300,1381478170,2175,2175,2175,2175,2428
|
|
20240229,130200,1376197270,2175,2175,2175,2170,1265
|
|
20240229,130100,1373446050,2175,2175,2175,2170,456
|
|
20240229,130000,1372454255,2175,2175,2190,2165,6518
|
|
20240229,125900,1358271175,2175,2185,2185,2175,6246
|
|
20240229,125800,1344686105,2190,2185,2190,2185,18152
|
|
20240229,125700,1305008725,2185,2185,2185,2185,0
|
|
20240229,125600,1305008725,2185,2185,2185,2185,75
|
|
20240229,125500,1304844850,2185,2180,2185,2180,16644
|
|
20240229,125400,1268536445,2180,2160,2180,2160,18227
|
|
20240229,125300,1228900980,2160,2170,2170,2160,4
|
|
20240229,125200,1228892310,2170,2170,2170,2170,5
|
|
20240229,125100,1228881460,2160,2160,2160,2160,1391
|
|
20240229,125000,1225876900,2170,2160,2170,2160,1805
|
|
20240229,124900,1221978050,2170,2170,2170,2170,1525
|
|
20240229,124800,1218668800,2170,2155,2170,2155,3383
|
|
20240229,124700,1211344350,2165,2160,2165,2160,6
|
|
20240229,124600,1211331365,2165,2155,2165,2145,5861
|
|
20240229,124500,1198652890,2165,2165,2165,2165,5
|
|
20240229,124400,1198642065,2150,2170,2170,2150,101
|
|
20240229,124300,1198424895,2150,2155,2170,2150,5170
|
|
20240229,124200,1187302390,2170,2170,2170,2170,3
|
|
20240229,124100,1187295880,2150,2160,2160,2150,3300
|
|
20240229,124000,1180190700,2160,2165,2165,2160,2
|
|
20240229,123900,1180186375,2160,2160,2160,2160,0
|
|
20240229,123800,1180186375,2160,2170,2170,2160,6
|
|
20240229,123700,1180173365,2160,2160,2160,2160,0
|
|
20240229,123600,1180173365,2160,2160,2160,2160,2
|
|
20240229,123500,1180169045,2160,2160,2160,2160,1002
|
|
20240229,123400,1178004725,2160,2160,2160,2160,0
|
|
20240229,123300,1178004725,2160,2160,2160,2160,0
|
|
20240229,123200,1178004725,2160,2165,2165,2160,2
|
|
20240229,123100,1178000400,2160,2160,2160,2160,13
|
|
20240229,123000,1177972320,2160,2165,2170,2160,713
|
|
20240229,122900,1176428685,2155,2155,2155,2155,1
|
|
20240229,122800,1176426530,2165,2165,2165,2155,103
|
|
20240229,122700,1176203545,2155,2155,2155,2155,1
|
|
20240229,122600,1176201390,2165,2165,2165,2165,7
|
|
20240229,122500,1176186235,2165,2155,2165,2155,1065
|
|
20240229,122400,1173882400,2150,2150,2150,2150,2
|
|
20240229,122300,1173878100,2165,2165,2165,2165,244
|
|
20240229,122200,1173349840,2170,2170,2170,2170,2
|
|
20240229,122100,1173345500,2150,2155,2155,2150,729
|
|
20240229,122000,1171777105,2155,2155,2170,2150,5143
|
|
20240229,121900,1160691885,2150,2160,2165,2150,11466
|
|
20240229,121800,1136000450,2160,2160,2160,2160,12
|
|
20240229,121700,1135974530,2155,2155,2155,2155,2
|
|
20240229,121600,1135970220,2165,2160,2165,2155,1101
|
|
20240229,121500,1133597055,2155,2160,2160,2155,13
|
|
20240229,121400,1133568980,2155,2160,2160,2155,313
|
|
20240229,121300,1132892905,2155,2160,2160,2155,695
|
|
20240229,121200,1131391725,2160,2160,2160,2160,500
|
|
20240229,121100,1130311725,2155,2165,2165,2155,26
|
|
20240229,121000,1130255555,2165,2165,2165,2165,304
|
|
20240229,120900,1129597395,2165,2175,2175,2165,1057
|
|
20240229,120800,1127303730,2170,2170,2170,2170,100
|
|
20240229,120700,1127086730,2170,2175,2175,2170,232
|
|
20240229,120600,1126582150,2170,2175,2175,2170,15
|
|
20240229,120500,1126549550,2170,2180,2180,2170,2358
|
|
20240229,120400,1121417555,2180,2170,2180,2170,7235
|
|
20240229,120300,1105679305,2170,2170,2175,2165,1991
|
|
20240229,120200,1101358800,2165,2170,2170,2165,508
|
|
20240229,120100,1100256445,2170,2170,2170,2170,33
|
|
20240229,120000,1100184835,2170,2170,2170,2170,123
|
|
20240229,115900,1099917925,2170,2170,2170,2170,0
|
|
20240229,115800,1099917925,2170,2170,2170,2165,410
|
|
20240229,115700,1099029225,2160,2170,2170,2160,210
|
|
20240229,115600,1098575475,2170,2170,2170,2170,602
|
|
20240229,115500,1097269135,2170,2170,2170,2170,274
|
|
20240229,115400,1096674555,2175,2170,2175,2165,2145
|
|
20240229,115300,1092017385,2170,2170,2170,2170,1
|
|
20240229,115200,1092015215,2170,2170,2170,2170,1
|
|
20240229,115100,1092013045,2170,2170,2170,2170,0
|
|
20240229,115000,1092013045,2170,2170,2170,2170,1069
|
|
20240229,114900,1089693315,2170,2170,2175,2170,1292
|
|
20240229,114800,1086885740,2175,2170,2175,2170,7160
|
|
20240229,114700,1071316225,2175,2175,2175,2170,1390
|
|
20240229,114600,1068292980,2175,2170,2175,2170,904
|
|
20240229,114500,1066326940,2175,2175,2175,2175,0
|
|
20240229,114400,1066326940,2175,2165,2175,2165,8607
|
|
20240229,114300,1047661325,2145,2165,2165,2145,1650
|
|
20240229,114200,1044108285,2165,2165,2165,2165,908
|
|
20240229,114100,1042142465,2165,2160,2165,2160,4648
|
|
20240229,114000,1032079595,2165,2165,2165,2165,0
|
|
20240229,113900,1032079595,2165,2165,2165,2165,0
|
|
20240229,113800,1032079595,2165,2165,2165,2165,0
|
|
20240229,113700,1032079595,2165,2165,2165,2165,0
|
|
20240229,113600,1032079595,2165,2165,2165,2160,179
|
|
20240229,113500,1031692110,2165,2160,2165,2160,20
|
|
20240229,113400,1031648860,2165,2160,2165,2160,4605
|
|
20240229,113300,1021702035,2165,2160,2165,2160,1374
|
|
20240229,113200,1018728330,2160,2150,2160,2150,589
|
|
20240229,113100,1017456110,2150,2150,2150,2150,0
|
|
20240229,113000,1017456110,2150,2155,2155,2145,997
|
|
20240229,112900,1015312540,2145,2150,2150,2145,165
|
|
20240229,112800,1014958290,2150,2150,2160,2150,2435
|
|
20240229,112700,1009709900,2150,2155,2165,2150,1263
|
|
20240229,112600,1006991325,2150,2165,2165,2150,239
|
|
20240229,112500,1006476415,2165,2165,2165,2165,0
|
|
20240229,112400,1006476415,2165,2165,2165,2165,51
|
|
20240229,112300,1006366000,2160,2160,2160,2160,178
|
|
20240229,112200,1005981520,2155,2155,2155,2155,10
|
|
20240229,112100,1005959970,2165,2160,2165,2150,2740
|
|
20240229,112000,1000060305,2170,2170,2170,2170,0
|
|
20240229,111900,1000060305,2170,2160,2175,2150,10965
|
|
20240229,111800,976451495,2175,2175,2175,2175,1
|
|
20240229,111700,976449320,2155,2170,2175,2155,3567
|
|
20240229,111600,968735705,2170,2175,2175,2170,738
|
|
20240229,111500,967133045,2170,2175,2175,2170,553
|
|
20240229,111400,965932980,2175,2175,2175,2165,66
|
|
20240229,111300,965789480,2175,2175,2175,2175,2
|
|
20240229,111200,965785130,2175,2175,2175,2170,948
|
|
20240229,111100,963725410,2175,2170,2180,2170,16761
|
|
20240229,111000,927318755,2170,2175,2175,2170,5536
|
|
20240229,110900,915304355,2170,2160,2175,2160,53642
|
|
20240229,110800,799209790,2155,2145,2155,2145,23591
|
|
20240229,110700,748481360,2140,2140,2140,2140,6
|
|
20240229,110600,748468520,2145,2145,2145,2145,0
|
|
20240229,110500,748468520,2145,2145,2145,2140,160
|
|
20240229,110400,748125370,2150,2150,2150,2150,0
|
|
20240229,110300,748125370,2150,2145,2150,2145,45
|
|
20240229,110200,748028700,2150,2145,2150,2145,101
|
|
20240229,110100,747812050,2150,2140,2150,2140,357
|
|
20240229,110000,747048060,2150,2150,2150,2150,60
|
|
20240229,105900,746919060,2150,2150,2150,2150,0
|
|
20240229,105800,746919060,2150,2145,2150,2145,4698
|
|
20240229,105700,736836890,2145,2140,2145,2140,11989
|
|
20240229,105600,711177765,2140,2135,2140,2135,1647
|
|
20240229,105500,707661370,2135,2130,2135,2130,5
|
|
20240229,105400,707650710,2135,2135,2135,2135,0
|
|
20240229,105300,707650710,2135,2135,2135,2135,50
|
|
20240229,105200,707543960,2135,2135,2135,2135,0
|
|
20240229,105100,707543960,2135,2135,2135,2135,0
|
|
20240229,105000,707543960,2135,2135,2135,2135,0
|
|
20240229,104900,707543960,2135,2135,2135,2135,0
|
|
20240229,104800,707543960,2135,2130,2135,2130,75
|
|
20240229,104700,707383960,2135,2135,2135,2135,0
|
|
20240229,104600,707383960,2135,2135,2135,2135,0
|
|
20240229,104500,707383960,2135,2135,2135,2135,56
|
|
20240229,104400,707264400,2130,2130,2130,2130,0
|
|
20240229,104300,707264400,2130,2130,2130,2130,0
|
|
20240229,104200,707264400,2130,2130,2130,2130,2
|
|
20240229,104100,707260140,2135,2130,2135,2130,640
|
|
20240229,104000,705896545,2135,2135,2135,2135,25
|
|
20240229,103900,705843170,2135,2135,2135,2135,0
|
|
20240229,103800,705843170,2135,2135,2135,2135,22
|
|
20240229,103700,705796200,2130,2130,2130,2130,1
|
|
20240229,103600,705794070,2130,2125,2130,2125,830
|
|
20240229,103500,704028420,2125,2125,2125,2125,300
|
|
20240229,103400,703390920,2130,2130,2130,2130,0
|
|
20240229,103300,703390920,2130,2130,2130,2130,0
|
|
20240229,103200,703390920,2130,2130,2130,2130,281
|
|
20240229,103100,702792390,2130,2130,2130,2130,160
|
|
20240229,103000,702451590,2130,2130,2130,2130,3
|
|
20240229,102900,702445200,2130,2135,2140,2130,841
|
|
20240229,102800,700652270,2135,2135,2135,2135,2
|
|
20240229,102700,700648000,2140,2140,2140,2140,0
|
|
20240229,102600,700648000,2140,2135,2140,2135,841
|
|
20240229,102500,698848265,2135,2135,2135,2135,1460
|
|
20240229,102400,695731165,2135,2135,2135,2135,4
|
|
20240229,102300,695722625,2130,2130,2130,2130,10
|
|
20240229,102200,695701325,2130,2130,2130,2130,74
|
|
20240229,102100,695543705,2135,2130,2135,2130,4142
|
|
20240229,102000,686721195,2130,2130,2130,2130,163
|
|
20240229,101900,686374005,2130,2130,2135,2130,3653
|
|
20240229,101800,678593100,2130,2130,2130,2130,2545
|
|
20240229,101700,673172250,2135,2135,2135,2135,4
|
|
20240229,101600,673163710,2140,2135,2140,2135,306
|
|
20240229,101500,672509120,2120,2120,2120,2120,0
|
|
20240229,101400,672509120,2120,2135,2135,2120,87
|
|
20240229,101300,672324260,2135,2130,2140,2130,2011
|
|
20240229,101200,668030730,2135,2130,2135,2120,3333
|
|
20240229,101100,660932040,2135,2135,2140,2135,3066
|
|
20240229,101000,654386105,2135,2140,2140,2135,71
|
|
20240229,100900,654234465,2140,2140,2140,2140,1300
|
|
20240229,100800,651452465,2145,2140,2145,2140,4400
|
|
20240229,100700,642021840,2140,2135,2140,2135,1459
|
|
20240229,100600,638906850,2140,2140,2140,2140,750
|
|
20240229,100500,637301850,2140,2140,2145,2140,5876
|
|
20240229,100400,624727150,2145,2150,2150,2145,1958
|
|
20240229,100300,620517895,2140,2150,2150,2140,2989
|
|
20240229,100200,614094985,2150,2150,2150,2150,1
|
|
20240229,100100,614092835,2150,2150,2150,2150,196
|
|
20240229,100000,613671435,2150,2150,2150,2150,28
|
|
20240229,095900,613611235,2150,2150,2150,2150,33
|
|
20240229,095800,613540285,2140,2140,2150,2140,4886
|
|
20240229,095700,603051925,2140,2135,2140,2135,1664
|
|
20240229,095600,599499065,2140,2150,2150,2140,453
|
|
20240229,095500,598528655,2150,2150,2150,2150,2451
|
|
20240229,095400,593259005,2150,2150,2150,2150,1008
|
|
20240229,095300,591091805,2150,2150,2150,2145,237
|
|
20240229,095200,590582330,2140,2140,2140,2140,3212
|
|
20240229,095100,583708650,2140,2140,2140,2140,55
|
|
20240229,095000,583590950,2130,2140,2140,2130,320
|
|
20240229,094900,582906350,2140,2140,2140,2140,0
|
|
20240229,094800,582906350,2140,2130,2140,2125,359
|
|
20240229,094700,582139175,2125,2140,2140,2125,3580
|
|
20240229,094600,574511175,2140,2140,2140,2140,110
|
|
20240229,094500,574275775,2130,2140,2140,2130,5640
|
|
20240229,094400,562248910,2150,2145,2150,2140,2768
|
|
20240229,094300,556321765,2150,2150,2155,2145,363
|
|
20240229,094200,555541485,2160,2160,2160,2155,225
|
|
20240229,094100,555056415,2155,2155,2160,2150,15174
|
|
20240229,094000,522313295,2155,2150,2155,2150,3676
|
|
20240229,093900,514397485,2155,2155,2155,2150,1264
|
|
20240229,093800,511676065,2155,2150,2155,2140,5797
|
|
20240229,093700,499209785,2155,2150,2155,2145,4749
|
|
20240229,093600,489003605,2150,2145,2150,2140,2027
|
|
20240229,093500,484656340,2150,2145,2160,2145,19032
|
|
20240229,093400,443710570,2145,2150,2150,2140,4482
|
|
20240229,093300,434096120,2150,2140,2150,2140,17760
|
|
20240229,093200,396014375,2140,2135,2140,2135,2634
|
|
20240229,093100,390385590,2135,2135,2140,2135,1864
|
|
20240229,093000,386405665,2140,2140,2140,2135,753
|
|
20240229,092900,384794295,2140,2140,2145,2135,20087
|
|
20240229,092800,341823835,2140,2125,2140,2125,14414
|
|
20240229,092700,311127945,2120,2115,2120,2115,894
|
|
20240229,092600,309232780,2125,2120,2125,2120,8473
|
|
20240229,092500,291266790,2120,2115,2120,2115,670
|
|
20240229,092400,289849665,2120,2110,2120,2110,19323
|
|
20240229,092300,248959040,2110,2085,2110,2085,38460
|
|
20240229,092200,168393210,2090,2090,2095,2085,3522
|
|
20240229,092100,161048515,2095,2095,2095,2090,681
|
|
20240229,092000,159624320,2095,2095,2095,2095,55
|
|
20240229,091900,159509095,2095,2095,2095,2090,485
|
|
20240229,091800,158495370,2095,2095,2095,2095,5
|
|
20240229,091700,158484895,2095,2095,2095,2095,20
|
|
20240229,091600,158442995,2095,2095,2095,2095,11
|
|
20240229,091500,158419950,2095,2095,2095,2090,94
|
|
20240229,091400,158223025,2095,2095,2095,2090,460
|
|
20240229,091300,157260575,2095,2095,2095,2095,230
|
|
20240229,091200,156778725,2095,2095,2095,2095,425
|
|
20240229,091100,155888350,2095,2095,2095,2095,0
|
|
20240229,091000,155888350,2095,2095,2095,2090,9808
|
|
20240229,090900,135389410,2100,2095,2100,2095,378
|
|
20240229,090800,134597110,2100,2100,2100,2100,20
|
|
20240229,090700,134555110,2100,2100,2100,2090,414
|
|
20240229,090600,133686710,2100,2095,2100,2090,3248
|
|
20240229,090500,126871270,2095,2120,2120,2095,7651
|
|
20240229,090400,110817960,2120,2120,2120,2120,4228
|
|
20240229,090300,101854600,2125,2095,2125,2095,12612
|
|
20240229,090200,75331075,2095,2050,2105,2050,22606
|
|
20240229,090100,28583125,2065,2065,2070,2055,438
|
|
20240229,090000,27678420,2070,2070,2070,2050,13429
|