577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,183400,5174428405,2440,2440,2440,2440,25380
|
|
20240228,183300,5174428405,2440,2440,2440,2440,0
|
|
20240228,183200,5174428405,2440,2440,2440,2440,0
|
|
20240228,183100,5174428405,2440,2440,2440,2440,0
|
|
20240228,183000,5174428405,2440,2440,2440,2440,0
|
|
20240228,182900,5174428405,2440,2440,2440,2440,0
|
|
20240228,182800,5174428405,2440,2440,2440,2440,0
|
|
20240228,182700,5174428405,2440,2440,2440,2440,0
|
|
20240228,182600,5174428405,2440,2440,2440,2440,0
|
|
20240228,182500,5174428405,2440,2440,2440,2440,0
|
|
20240228,182400,5174428405,2440,2440,2440,2440,0
|
|
20240228,182300,5174428405,2440,2440,2440,2440,0
|
|
20240228,182200,5174428405,2440,2440,2440,2440,0
|
|
20240228,182100,5174428405,2440,2440,2440,2440,0
|
|
20240228,182000,5174428405,2440,2440,2440,2440,0
|
|
20240228,181900,5174428405,2440,2440,2440,2440,0
|
|
20240228,181800,5174428405,2440,2440,2440,2440,0
|
|
20240228,181700,5174428405,2440,2440,2440,2440,0
|
|
20240228,181600,5174428405,2440,2440,2440,2440,0
|
|
20240228,181500,5174428405,2440,2440,2440,2440,0
|
|
20240228,181400,5174428405,2440,2440,2440,2440,0
|
|
20240228,181300,5174428405,2440,2440,2440,2440,0
|
|
20240228,181200,5174428405,2440,2440,2440,2440,0
|
|
20240228,181100,5174428405,2440,2440,2440,2440,0
|
|
20240228,181000,5174428405,2440,2440,2440,2440,0
|
|
20240228,180900,5174428405,2440,2440,2440,2440,0
|
|
20240228,180800,5174428405,2440,2440,2440,2440,0
|
|
20240228,180700,5174428405,2440,2440,2440,2440,0
|
|
20240228,180600,5174428405,2440,2440,2440,2440,0
|
|
20240228,180500,5174428405,2440,2440,2440,2440,0
|
|
20240228,180400,5174428405,2440,2440,2440,2440,25380
|
|
20240228,180300,5174428405,2440,2440,2440,2440,0
|
|
20240228,180200,5174428405,2440,2440,2440,2440,0
|
|
20240228,180100,5174428405,2440,2440,2440,2440,0
|
|
20240228,180000,5174428405,2440,2440,2440,2440,0
|
|
20240228,175900,5174428405,2440,2440,2440,2440,0
|
|
20240228,175800,5174428405,2440,2440,2440,2440,0
|
|
20240228,175700,5174428405,2440,2440,2440,2440,0
|
|
20240228,175600,5174428405,2440,2440,2440,2440,0
|
|
20240228,175500,5174428405,2440,2440,2440,2440,0
|
|
20240228,175400,5174428405,2440,2440,2440,2440,0
|
|
20240228,175300,5174428405,2440,2440,2440,2440,0
|
|
20240228,175200,5174428405,2440,2440,2440,2440,0
|
|
20240228,175100,5174428405,2440,2440,2440,2440,0
|
|
20240228,175000,5174428405,2440,2440,2440,2440,0
|
|
20240228,174900,5174428405,2440,2440,2440,2440,0
|
|
20240228,174800,5174428405,2440,2440,2440,2440,0
|
|
20240228,174700,5174428405,2440,2440,2440,2440,0
|
|
20240228,174600,5174428405,2440,2440,2440,2440,0
|
|
20240228,174500,5174428405,2440,2440,2440,2440,0
|
|
20240228,174400,5174428405,2440,2440,2440,2440,0
|
|
20240228,174300,5174428405,2440,2440,2440,2440,0
|
|
20240228,174200,5174428405,2440,2440,2440,2440,0
|
|
20240228,174100,5174428405,2440,2440,2440,2440,0
|
|
20240228,174000,5174428405,2440,2440,2440,2440,0
|
|
20240228,173900,5174428405,2440,2440,2440,2440,0
|
|
20240228,173800,5174428405,2440,2440,2440,2440,0
|
|
20240228,173700,5174428405,2440,2440,2440,2440,0
|
|
20240228,173600,5174428405,2440,2440,2440,2440,0
|
|
20240228,173500,5174428405,2440,2440,2440,2440,0
|
|
20240228,173400,5174428405,2440,2440,2440,2440,25380
|
|
20240228,173300,5174428405,2440,2440,2440,2440,0
|
|
20240228,173200,5174428405,2440,2440,2440,2440,0
|
|
20240228,173100,5174428405,2440,2440,2440,2440,0
|
|
20240228,173000,5174428405,2440,2440,2440,2440,0
|
|
20240228,172900,5174428405,2440,2440,2440,2440,0
|
|
20240228,172800,5174428405,2440,2440,2440,2440,0
|
|
20240228,172700,5174428405,2440,2440,2440,2440,0
|
|
20240228,172600,5174428405,2440,2440,2440,2440,0
|
|
20240228,172500,5174428405,2440,2440,2440,2440,0
|
|
20240228,172400,5174428405,2440,2440,2440,2440,0
|
|
20240228,172300,5174428405,2440,2440,2440,2440,0
|
|
20240228,172200,5174428405,2440,2440,2440,2440,0
|
|
20240228,172100,5174428405,2440,2440,2440,2440,0
|
|
20240228,172000,5174428405,2440,2440,2440,2440,0
|
|
20240228,171900,5174428405,2440,2440,2440,2440,0
|
|
20240228,171800,5174428405,2440,2440,2440,2440,0
|
|
20240228,171700,5174428405,2440,2440,2440,2440,0
|
|
20240228,171600,5174428405,2440,2440,2440,2440,0
|
|
20240228,171500,5174428405,2440,2440,2440,2440,0
|
|
20240228,171400,5174428405,2440,2440,2440,2440,0
|
|
20240228,171300,5174428405,2440,2440,2440,2440,0
|
|
20240228,171200,5174428405,2440,2440,2440,2440,0
|
|
20240228,171100,5174428405,2440,2440,2440,2440,0
|
|
20240228,171000,5174428405,2440,2440,2440,2440,0
|
|
20240228,170900,5174428405,2440,2440,2440,2440,0
|
|
20240228,170800,5174428405,2440,2440,2440,2440,0
|
|
20240228,170700,5174428405,2440,2440,2440,2440,0
|
|
20240228,170600,5174428405,2440,2440,2440,2440,0
|
|
20240228,170500,5174428405,2440,2440,2440,2440,0
|
|
20240228,170400,5174428405,2440,2440,2440,2440,25380
|
|
20240228,170300,5174428405,2440,2440,2440,2440,0
|
|
20240228,170200,5174428405,2440,2440,2440,2440,0
|
|
20240228,170100,5174428405,2440,2440,2440,2440,0
|
|
20240228,170000,5174428405,2440,2440,2440,2440,0
|
|
20240228,165900,5174428405,2440,2440,2440,2440,0
|
|
20240228,165800,5174428405,2440,2440,2440,2440,0
|
|
20240228,165700,5174428405,2440,2440,2440,2440,0
|
|
20240228,165600,5174428405,2440,2440,2440,2440,0
|
|
20240228,165500,5174428405,2440,2440,2440,2440,0
|
|
20240228,165400,5174428405,2440,2440,2440,2440,0
|
|
20240228,165300,5174428405,2440,2440,2440,2440,0
|
|
20240228,165200,5174428405,2440,2440,2440,2440,0
|
|
20240228,165100,5174428405,2440,2440,2440,2440,0
|
|
20240228,165000,5174428405,2440,2440,2440,2440,0
|
|
20240228,164900,5174428405,2440,2440,2440,2440,0
|
|
20240228,164800,5174428405,2440,2440,2440,2440,0
|
|
20240228,164700,5174428405,2440,2440,2440,2440,0
|
|
20240228,164600,5174428405,2440,2440,2440,2440,0
|
|
20240228,164500,5174428405,2440,2440,2440,2440,0
|
|
20240228,164400,5174428405,2440,2440,2440,2440,0
|
|
20240228,164300,5174428405,2440,2440,2440,2440,0
|
|
20240228,164200,5174428405,2440,2440,2440,2440,0
|
|
20240228,164100,5174428405,2440,2440,2440,2440,0
|
|
20240228,164000,5174428405,2440,2440,2440,2440,0
|
|
20240228,163900,5174428405,2440,2440,2440,2440,0
|
|
20240228,163800,5174428405,2440,2440,2440,2440,0
|
|
20240228,163700,5174428405,2440,2440,2440,2440,0
|
|
20240228,163600,5174428405,2440,2440,2440,2440,0
|
|
20240228,163500,5174428405,2440,2440,2440,2440,0
|
|
20240228,163400,5174428405,2440,2440,2440,2440,25380
|
|
20240228,163300,5174428405,2440,2440,2440,2440,0
|
|
20240228,163200,5174428405,2440,2440,2440,2440,0
|
|
20240228,163100,5174428405,2440,2440,2440,2440,0
|
|
20240228,163000,5174428405,2440,2440,2440,2440,0
|
|
20240228,162900,5174428405,2440,2440,2440,2440,0
|
|
20240228,162800,5174428405,2440,2440,2440,2440,0
|
|
20240228,162700,5174428405,2440,2440,2440,2440,0
|
|
20240228,162600,5174428405,2440,2440,2440,2440,0
|
|
20240228,162500,5174428405,2440,2440,2440,2440,0
|
|
20240228,162400,5174428405,2440,2440,2440,2440,0
|
|
20240228,162300,5174428405,2440,2440,2440,2440,0
|
|
20240228,162200,5174428405,2440,2440,2440,2440,0
|
|
20240228,162100,5174428405,2440,2440,2440,2440,0
|
|
20240228,162000,5174428405,2440,2440,2440,2440,0
|
|
20240228,161900,5174428405,2440,2440,2440,2440,0
|
|
20240228,161800,5174428405,2440,2440,2440,2440,0
|
|
20240228,161700,5174428405,2440,2440,2440,2440,0
|
|
20240228,161600,5174428405,2440,2440,2440,2440,0
|
|
20240228,161500,5174428405,2440,2440,2440,2440,0
|
|
20240228,161400,5174428405,2440,2440,2440,2440,0
|
|
20240228,161300,5174428405,2440,2440,2440,2440,0
|
|
20240228,161200,5174428405,2440,2440,2440,2440,0
|
|
20240228,161100,5174428405,2440,2440,2440,2440,0
|
|
20240228,161000,5174428405,2440,2440,2440,2440,0
|
|
20240228,160900,5174428405,2440,2440,2440,2440,0
|
|
20240228,160800,5174428405,2440,2440,2440,2440,0
|
|
20240228,160700,5174428405,2440,2440,2440,2440,0
|
|
20240228,160600,5174428405,2440,2440,2440,2440,0
|
|
20240228,160500,5174428405,2440,2440,2440,2440,0
|
|
20240228,160400,5174428405,2440,2440,2440,2440,25380
|
|
20240228,160300,5174428405,2440,2440,2440,2440,0
|
|
20240228,160200,5174428405,2440,2440,2440,2440,0
|
|
20240228,160100,5174428405,2440,2440,2440,2440,0
|
|
20240228,160000,5174428405,2440,2440,2440,2440,0
|
|
20240228,155900,5174428405,2440,2440,2440,2440,0
|
|
20240228,155800,5174428405,2440,2440,2440,2440,0
|
|
20240228,155700,5174428405,2440,2440,2440,2440,0
|
|
20240228,155600,5174428405,2440,2440,2440,2440,0
|
|
20240228,155500,5174428405,2440,2440,2440,2440,0
|
|
20240228,155400,5174428405,2440,2440,2440,2440,0
|
|
20240228,155300,5174428405,2440,2440,2440,2440,0
|
|
20240228,155200,5174428405,2440,2440,2440,2440,0
|
|
20240228,155100,5174428405,2440,2440,2440,2440,0
|
|
20240228,155000,5174428405,2440,2440,2440,2440,0
|
|
20240228,154900,5174428405,2440,2440,2440,2440,0
|
|
20240228,154800,5174428405,2440,2440,2440,2440,0
|
|
20240228,154700,5174428405,2440,2440,2440,2440,0
|
|
20240228,154600,5174428405,2440,2440,2440,2440,0
|
|
20240228,154500,5174428405,2440,2440,2440,2440,0
|
|
20240228,154400,5174428405,2440,2440,2440,2440,0
|
|
20240228,154300,5174428405,2440,2440,2440,2440,0
|
|
20240228,154200,5174428405,2440,2440,2440,2440,0
|
|
20240228,154100,5174428405,2440,2440,2440,2440,0
|
|
20240228,154000,5174428405,2440,2440,2440,2440,0
|
|
20240228,153900,5174428405,2440,2440,2440,2440,0
|
|
20240228,153800,5174428405,2440,2440,2440,2440,0
|
|
20240228,153700,5174428405,2440,2440,2440,2440,0
|
|
20240228,153600,5174428405,2440,2440,2440,2440,0
|
|
20240228,153500,5174428405,2440,2440,2440,2440,0
|
|
20240228,153400,5174428405,2440,2440,2440,2440,25380
|
|
20240228,153300,5174428405,2440,2440,2440,2440,0
|
|
20240228,153200,5174428405,2440,2440,2440,2440,0
|
|
20240228,153100,5174428405,2440,2440,2440,2440,0
|
|
20240228,153000,5174428405,2440,2440,2440,2440,25380
|
|
20240228,152900,5112501205,2435,2435,2435,2435,0
|
|
20240228,152800,5112501205,2435,2435,2435,2435,0
|
|
20240228,152700,5112501205,2435,2435,2435,2435,0
|
|
20240228,152600,5112501205,2435,2435,2435,2435,0
|
|
20240228,152500,5112501205,2435,2435,2435,2435,0
|
|
20240228,152400,5112501205,2435,2435,2435,2435,0
|
|
20240228,152300,5112501205,2435,2435,2435,2435,0
|
|
20240228,152200,5112501205,2435,2435,2435,2435,0
|
|
20240228,152100,5112501205,2435,2435,2435,2435,0
|
|
20240228,152000,5112501205,2435,2435,2435,2435,0
|
|
20240228,151900,5112501205,2435,2435,2440,2430,14487
|
|
20240228,151800,5077232055,2435,2435,2435,2430,1704
|
|
20240228,151700,5073088965,2430,2430,2435,2430,2837
|
|
20240228,151600,5066194900,2435,2435,2435,2430,19940
|
|
20240228,151500,5017740435,2435,2430,2435,2430,5286
|
|
20240228,151400,5004895410,2430,2435,2435,2430,1891
|
|
20240228,151300,5000299860,2430,2435,2435,2430,3670
|
|
20240228,151200,4991376510,2435,2430,2435,2430,1338
|
|
20240228,151100,4988119250,2435,2435,2435,2430,1746
|
|
20240228,151000,4983876325,2435,2435,2435,2430,630
|
|
20240228,150900,4982342515,2430,2435,2435,2430,4678
|
|
20240228,150800,4970961725,2435,2435,2435,2430,3310
|
|
20240228,150700,4962917670,2430,2430,2435,2430,2178
|
|
20240228,150600,4957625050,2430,2435,2435,2430,978
|
|
20240228,150500,4955248325,2430,2435,2435,2430,9429
|
|
20240228,150400,4932334795,2430,2435,2435,2430,205
|
|
20240228,150300,4931835830,2430,2435,2435,2430,877
|
|
20240228,150200,4929704545,2430,2430,2435,2430,736
|
|
20240228,150100,4927913010,2430,2435,2435,2430,979
|
|
20240228,150000,4925533940,2430,2435,2435,2430,2164
|
|
20240228,145900,4920270970,2430,2435,2435,2430,5249
|
|
20240228,145800,4907497575,2435,2430,2435,2425,39636
|
|
20240228,145700,4811181605,2425,2420,2430,2420,3154
|
|
20240228,145600,4803531640,2420,2425,2430,2420,5828
|
|
20240228,145500,4789402835,2425,2420,2430,2420,1419
|
|
20240228,145400,4785961915,2420,2420,2425,2420,994
|
|
20240228,145300,4783555820,2420,2420,2425,2420,3119
|
|
20240228,145200,4776007810,2425,2425,2425,2420,1291
|
|
20240228,145100,4772878585,2420,2420,2425,2420,2961
|
|
20240228,145000,4765710400,2420,2425,2430,2420,5609
|
|
20240228,144900,4752118330,2425,2425,2430,2420,2852
|
|
20240228,144800,4745212160,2425,2420,2430,2420,2817
|
|
20240228,144700,4738394755,2420,2425,2430,2420,3678
|
|
20240228,144600,4729477430,2430,2425,2430,2420,5751
|
|
20240228,144500,4715530970,2425,2430,2430,2425,5216
|
|
20240228,144400,4702881980,2425,2425,2430,2425,681
|
|
20240228,144300,4701230500,2425,2430,2430,2425,176
|
|
20240228,144200,4700803435,2425,2430,2430,2425,4812
|
|
20240228,144100,4689133240,2425,2425,2430,2425,1182
|
|
20240228,144000,4686264610,2425,2425,2430,2425,2893
|
|
20240228,143900,4679238030,2425,2425,2430,2425,1940
|
|
20240228,143800,4674533015,2425,2425,2430,2425,2056
|
|
20240228,143700,4669546090,2430,2425,2430,2425,7481
|
|
20240228,143600,4651404650,2425,2425,2430,2425,188
|
|
20240228,143500,4650948740,2425,2430,2430,2425,2890
|
|
20240228,143400,4643933325,2425,2430,2430,2425,87
|
|
20240228,143300,4643722055,2425,2425,2430,2425,685
|
|
20240228,143200,4642059390,2430,2430,2430,2425,3179
|
|
20240228,143100,4634350305,2425,2430,2430,2425,2638
|
|
20240228,143000,4627952285,2425,2430,2430,2425,766
|
|
20240228,142900,4626093180,2425,2425,2425,2425,502
|
|
20240228,142800,4624875830,2425,2430,2430,2425,1045
|
|
20240228,142700,4622341500,2425,2425,2430,2425,3562
|
|
20240228,142600,4613701070,2425,2430,2430,2425,5681
|
|
20240228,142500,4599924630,2425,2425,2425,2425,217
|
|
20240228,142400,4599398405,2425,2425,2430,2425,724
|
|
20240228,142300,4597642120,2425,2425,2430,2425,1279
|
|
20240228,142200,4594540535,2425,2425,2430,2425,362
|
|
20240228,142100,4593662660,2425,2430,2430,2425,10848
|
|
20240228,142000,4567342165,2430,2430,2430,2425,6916
|
|
20240228,141900,4550566295,2425,2425,2430,2425,3798
|
|
20240228,141800,4541353285,2425,2425,2430,2425,4926
|
|
20240228,141700,4529407695,2425,2430,2430,2425,7967
|
|
20240228,141600,4510086980,2430,2425,2430,2425,700
|
|
20240228,141500,4508389365,2425,2425,2425,2425,3434
|
|
20240228,141400,4500061915,2425,2425,2430,2425,4158
|
|
20240228,141300,4489963745,2425,2425,2430,2425,414
|
|
20240228,141200,4488958280,2425,2425,2430,2425,1871
|
|
20240228,141100,4484421070,2425,2425,2430,2425,18630
|
|
20240228,141000,4439243305,2425,2435,2435,2425,6289
|
|
20240228,140900,4423961980,2430,2430,2430,2430,0
|
|
20240228,140800,4423961980,2430,2430,2430,2430,3695
|
|
20240228,140700,4414983130,2430,2435,2435,2430,8083
|
|
20240228,140600,4395337510,2430,2430,2435,2430,1169
|
|
20240228,140500,4392491335,2430,2435,2435,2430,3542
|
|
20240228,140400,4383884100,2435,2440,2440,2435,2953
|
|
20240228,140300,4376693520,2440,2430,2440,2430,195
|
|
20240228,140200,4376218645,2435,2435,2440,2435,1465
|
|
20240228,140100,4372651105,2440,2440,2440,2435,4067
|
|
20240228,140000,4362746915,2435,2440,2440,2435,3247
|
|
20240228,135900,4354824295,2435,2435,2440,2435,6943
|
|
20240228,135800,4337908035,2435,2440,2440,2435,3828
|
|
20240228,135700,4328582815,2440,2440,2440,2435,27596
|
|
20240228,135600,4261308575,2435,2440,2445,2435,12566
|
|
20240228,135500,4230662525,2440,2445,2450,2440,44205
|
|
20240228,135400,4122635275,2445,2440,2445,2440,1070
|
|
20240228,135300,4120024090,2440,2440,2445,2440,733
|
|
20240228,135200,4118231985,2445,2445,2445,2440,4839
|
|
20240228,135100,4106418025,2445,2445,2445,2440,470
|
|
20240228,135000,4105270725,2440,2445,2445,2440,5326
|
|
20240228,134900,4092270200,2445,2445,2445,2440,1321
|
|
20240228,134800,4089040625,2440,2440,2445,2440,801
|
|
20240228,134700,4087085715,2445,2440,2445,2440,1952
|
|
20240228,134600,4082322800,2440,2445,2445,2440,3223
|
|
20240228,134500,4074450670,2445,2440,2445,2440,2682
|
|
20240228,134400,4067893980,2440,2445,2445,2435,5120
|
|
20240228,134300,4055416135,2445,2440,2445,2435,6943
|
|
20240228,134200,4038477245,2435,2440,2440,2435,1103
|
|
20240228,134100,4035791255,2440,2440,2445,2435,14198
|
|
20240228,134000,4001148145,2440,2440,2440,2435,3541
|
|
20240228,133900,3992508195,2440,2440,2440,2435,4278
|
|
20240228,133800,3982074925,2440,2435,2440,2435,706
|
|
20240228,133700,3980354110,2435,2440,2440,2435,309
|
|
20240228,133600,3979600940,2440,2440,2440,2430,3869
|
|
20240228,133500,3970178190,2440,2435,2440,2430,1604
|
|
20240228,133400,3966271995,2435,2435,2440,2430,3451
|
|
20240228,133300,3957868525,2435,2435,2440,2435,2676
|
|
20240228,133200,3951352400,2435,2440,2440,2435,2333
|
|
20240228,133100,3945671485,2435,2440,2440,2435,155
|
|
20240228,133000,3945294015,2440,2435,2440,2435,161
|
|
20240228,132900,3944901860,2440,2435,2440,2435,809
|
|
20240228,132800,3942931680,2440,2440,2440,2435,3093
|
|
20240228,132700,3935385050,2435,2435,2440,2430,6613
|
|
20240228,132600,3919282520,2430,2435,2435,2430,5023
|
|
20240228,132500,3907059115,2430,2435,2435,2430,11164
|
|
20240228,132400,3879917170,2435,2435,2435,2430,2109
|
|
20240228,132300,3874781810,2430,2435,2435,2430,2087
|
|
20240228,132200,3869708530,2435,2435,2435,2435,1501
|
|
20240228,132100,3866053595,2430,2430,2435,2430,943
|
|
20240228,132000,3863761495,2430,2430,2435,2430,122
|
|
20240228,131900,3863465030,2435,2430,2435,2430,4515
|
|
20240228,131800,3852490475,2430,2425,2430,2425,230
|
|
20240228,131700,3851932320,2425,2430,2430,2425,3261
|
|
20240228,131600,3844010580,2430,2430,2430,2430,5152
|
|
20240228,131500,3831491220,2430,2430,2430,2430,323
|
|
20240228,131400,3830706330,2430,2435,2435,2425,1510
|
|
20240228,131300,3827037040,2430,2430,2435,2430,4598
|
|
20240228,131200,3815863810,2430,2425,2430,2420,3625
|
|
20240228,131100,3807073120,2425,2420,2425,2420,1440
|
|
20240228,131000,3803581170,2425,2420,2425,2420,395
|
|
20240228,130900,3802623585,2420,2425,2425,2420,781
|
|
20240228,130800,3800732260,2425,2425,2425,2420,1104
|
|
20240228,130700,3798055070,2425,2430,2430,2420,194
|
|
20240228,130600,3797584400,2420,2430,2435,2420,18867
|
|
20240228,130500,3751817595,2430,2435,2435,2430,1649
|
|
20240228,130400,3747810465,2435,2435,2435,2430,150
|
|
20240228,130300,3747445790,2435,2435,2435,2430,1190
|
|
20240228,130200,3744548235,2435,2435,2435,2430,181
|
|
20240228,130100,3744108140,2430,2430,2435,2425,2181
|
|
20240228,130000,3738812050,2425,2430,2430,2425,1572
|
|
20240228,125900,3734994580,2430,2430,2430,2425,2459
|
|
20240228,125800,3729019270,2430,2425,2430,2425,3351
|
|
20240228,125700,3720876685,2425,2430,2430,2425,424
|
|
20240228,125600,3719846420,2430,2430,2430,2420,164
|
|
20240228,125500,3719448430,2430,2425,2430,2420,4957
|
|
20240228,125400,3707430065,2425,2425,2430,2420,8051
|
|
20240228,125300,3687904935,2420,2420,2425,2420,3387
|
|
20240228,125200,3679701855,2420,2425,2425,2420,1352
|
|
20240228,125100,3676423925,2420,2420,2430,2420,179
|
|
20240228,125000,3675990220,2420,2430,2430,2420,9118
|
|
20240228,124900,3653875145,2425,2430,2430,2425,1822
|
|
20240228,124800,3649456750,2430,2430,2430,2425,2775
|
|
20240228,124700,3642713575,2420,2425,2430,2420,2006
|
|
20240228,124600,3637849550,2420,2425,2425,2420,2193
|
|
20240228,124500,3632536620,2420,2425,2425,2420,559
|
|
20240228,124400,3631183825,2420,2425,2430,2420,8423
|
|
20240228,124300,3610769335,2430,2430,2430,2425,3680
|
|
20240228,124200,3601844200,2430,2430,2430,2425,4250
|
|
20240228,124100,3591517035,2425,2425,2430,2425,2324
|
|
20240228,124000,3585881110,2425,2425,2430,2420,1135
|
|
20240228,123900,3583128725,2420,2430,2430,2420,3184
|
|
20240228,123800,3575406365,2430,2425,2430,2420,3844
|
|
20240228,123700,3566084770,2420,2420,2425,2420,1079
|
|
20240228,123600,3563473470,2420,2425,2425,2420,512
|
|
20240228,123500,3562234370,2425,2425,2425,2420,4974
|
|
20240228,123400,3550188290,2420,2415,2425,2415,1039
|
|
20240228,123300,3547673925,2415,2415,2420,2415,1539
|
|
20240228,123200,3543955805,2415,2415,2420,2415,5040
|
|
20240228,123100,3531783615,2415,2420,2420,2415,2033
|
|
20240228,123000,3526867285,2415,2420,2420,2415,1756
|
|
20240228,122900,3522620025,2415,2425,2425,2415,4015
|
|
20240228,122800,3512910950,2420,2425,2425,2420,2860
|
|
20240228,122700,3505989690,2420,2425,2425,2420,239
|
|
20240228,122600,3505411185,2420,2425,2425,2420,230
|
|
20240228,122500,3504854500,2425,2425,2425,2420,2337
|
|
20240228,122400,3499198525,2425,2420,2425,2415,497
|
|
20240228,122300,3497994725,2415,2425,2425,2415,11670
|
|
20240228,122200,3469781330,2420,2420,2425,2420,4318
|
|
20240228,122100,3459331650,2425,2425,2425,2420,1225
|
|
20240228,122000,3456361555,2425,2425,2425,2420,1940
|
|
20240228,121900,3451657120,2420,2420,2425,2420,17
|
|
20240228,121800,3451615940,2425,2415,2425,2415,1098
|
|
20240228,121700,3448959320,2415,2415,2420,2415,460
|
|
20240228,121600,3447848340,2420,2420,2420,2415,1425
|
|
20240228,121500,3444401325,2415,2415,2420,2415,3267
|
|
20240228,121400,3436511485,2420,2420,2420,2415,249
|
|
20240228,121300,3435909020,2415,2420,2420,2415,2708
|
|
20240228,121200,3429368110,2415,2420,2420,2415,5041
|
|
20240228,121100,3417193925,2415,2420,2425,2415,8425
|
|
20240228,121000,3396829460,2420,2420,2425,2420,280
|
|
20240228,120900,3396151845,2420,2420,2425,2420,119
|
|
20240228,120800,3395863645,2420,2420,2425,2415,1471
|
|
20240228,120700,3392303825,2415,2420,2425,2415,3059
|
|
20240228,120600,3384906265,2415,2425,2425,2415,465
|
|
20240228,120500,3383780810,2415,2420,2425,2415,10877
|
|
20240228,120400,3357458710,2425,2420,2425,2415,6357
|
|
20240228,120300,3342077120,2415,2420,2420,2415,1506
|
|
20240228,120200,3338437725,2415,2415,2420,2415,2386
|
|
20240228,120100,3332673655,2415,2420,2420,2415,1047
|
|
20240228,120000,3330145125,2415,2415,2420,2410,1566
|
|
20240228,115900,3326360740,2410,2415,2420,2410,4290
|
|
20240228,115800,3316003385,2410,2415,2415,2410,2475
|
|
20240228,115700,3310037775,2410,2410,2415,2410,22018
|
|
20240228,115600,3256973795,2410,2410,2415,2410,2869
|
|
20240228,115500,3250057800,2410,2410,2415,2410,5004
|
|
20240228,115400,3237992830,2410,2410,2415,2410,18622
|
|
20240228,115300,3193111965,2410,2415,2415,2410,22229
|
|
20240228,115200,3139537795,2410,2415,2415,2410,2105
|
|
20240228,115100,3134457065,2415,2420,2420,2410,9134
|
|
20240228,115000,3112401195,2415,2420,2420,2415,5158
|
|
20240228,114900,3099940900,2420,2420,2420,2415,1998
|
|
20240228,114800,3095114355,2415,2415,2420,2415,1782
|
|
20240228,114700,3090807105,2415,2410,2420,2410,7070
|
|
20240228,114600,3073750475,2410,2420,2425,2410,94550
|
|
20240228,114500,2845216030,2425,2425,2425,2420,28584
|
|
20240228,114400,2776041630,2420,2425,2425,2420,8142
|
|
20240228,114300,2756331155,2420,2420,2425,2420,9975
|
|
20240228,114200,2732191470,2425,2430,2430,2420,21325
|
|
20240228,114100,2680481680,2430,2430,2430,2425,1916
|
|
20240228,114000,2675835275,2425,2430,2430,2425,262
|
|
20240228,113900,2675198675,2425,2430,2430,2425,633
|
|
20240228,113800,2673660915,2425,2425,2425,2425,3428
|
|
20240228,113700,2665348015,2425,2430,2430,2425,4744
|
|
20240228,113600,2653843590,2430,2425,2430,2425,21419
|
|
20240228,113500,2601901860,2430,2435,2435,2425,2670
|
|
20240228,113400,2595414930,2430,2430,2435,2430,3536
|
|
20240228,113300,2586822325,2430,2435,2435,2430,3537
|
|
20240228,113200,2578224875,2430,2435,2440,2430,15451
|
|
20240228,113100,2540669365,2435,2435,2440,2435,1955
|
|
20240228,113000,2535908900,2440,2435,2440,2435,4317
|
|
20240228,112900,2525396730,2435,2435,2440,2435,4679
|
|
20240228,112800,2513999180,2440,2440,2440,2435,98
|
|
20240228,112700,2513760105,2435,2440,2440,2435,3524
|
|
20240228,112600,2505174365,2435,2435,2440,2435,1587
|
|
20240228,112500,2501306805,2435,2440,2440,2435,526
|
|
20240228,112400,2500025940,2435,2445,2445,2435,4776
|
|
20240228,112300,2488379015,2440,2445,2445,2440,2834
|
|
20240228,112200,2481462385,2440,2440,2445,2435,4800
|
|
20240228,112100,2469745665,2435,2440,2440,2435,866
|
|
20240228,112000,2467636790,2435,2435,2440,2435,2533
|
|
20240228,111900,2461463825,2435,2440,2440,2435,17
|
|
20240228,111800,2461422370,2435,2435,2440,2435,1286
|
|
20240228,111700,2458290925,2435,2435,2440,2435,1406
|
|
20240228,111600,2454865905,2435,2445,2445,2435,8729
|
|
20240228,111500,2433593940,2440,2445,2445,2440,2171
|
|
20240228,111400,2428296455,2440,2445,2445,2440,1520
|
|
20240228,111300,2424587500,2440,2445,2445,2440,1779
|
|
20240228,111200,2420243555,2440,2445,2445,2440,1423
|
|
20240228,111100,2416764640,2445,2445,2445,2435,3568
|
|
20240228,111000,2408058265,2440,2440,2445,2440,473
|
|
20240228,110900,2406903860,2440,2440,2445,2440,3410
|
|
20240228,110800,2398581950,2440,2440,2440,2440,1629
|
|
20240228,110700,2394607190,2440,2445,2445,2435,222
|
|
20240228,110600,2394064550,2445,2445,2445,2435,20155
|
|
20240228,110500,2344880035,2445,2445,2445,2440,1034
|
|
20240228,110400,2342354105,2445,2445,2445,2445,2802
|
|
20240228,110300,2335503215,2445,2445,2450,2440,2465
|
|
20240228,110200,2329470260,2445,2450,2450,2445,1475
|
|
20240228,110100,2325863880,2445,2445,2450,2440,12000
|
|
20240228,110000,2296530500,2445,2445,2450,2440,3367
|
|
20240228,105900,2288298265,2440,2440,2445,2440,1367
|
|
20240228,105800,2284957640,2440,2445,2445,2440,4727
|
|
20240228,105700,2273404825,2440,2440,2445,2440,2369
|
|
20240228,105600,2267619325,2445,2440,2445,2440,2945
|
|
20240228,105500,2260433325,2440,2445,2445,2440,1508
|
|
20240228,105400,2256753780,2440,2440,2445,2440,1103
|
|
20240228,105300,2254062455,2445,2440,2445,2440,1880
|
|
20240228,105200,2249475180,2440,2445,2445,2440,3745
|
|
20240228,105100,2240336510,2440,2445,2445,2440,4024
|
|
20240228,105000,2230507700,2440,2440,2445,2440,7551
|
|
20240228,104900,2212082860,2445,2445,2445,2440,1500
|
|
20240228,104800,2208419600,2440,2445,2445,2440,2716
|
|
20240228,104700,2201786105,2445,2445,2445,2440,3418
|
|
20240228,104600,2193439165,2445,2445,2445,2440,539
|
|
20240228,104500,2192122250,2445,2435,2445,2430,6628
|
|
20240228,104400,2175949760,2435,2435,2440,2430,8800
|
|
20240228,104300,2154527735,2435,2435,2440,2435,899
|
|
20240228,104200,2152338660,2435,2440,2440,2435,961
|
|
20240228,104100,2149998320,2435,2440,2440,2435,2562
|
|
20240228,104000,2143759630,2435,2435,2440,2435,6647
|
|
20240228,103900,2127560395,2435,2440,2440,2435,384
|
|
20240228,103800,2126623515,2440,2430,2440,2430,2240
|
|
20240228,103700,2121169500,2430,2430,2435,2430,1254
|
|
20240228,103600,2118122040,2430,2425,2435,2425,9183
|
|
20240228,103500,2095819285,2430,2430,2435,2425,5893
|
|
20240228,103400,2081497395,2430,2430,2435,2425,3453
|
|
20240228,103300,2073098260,2430,2430,2430,2425,2508
|
|
20240228,103200,2067009465,2425,2425,2430,2425,854
|
|
20240228,103100,2064938085,2430,2430,2435,2425,3402
|
|
20240228,103000,2056671225,2425,2435,2435,2425,7276
|
|
20240228,102900,2039023760,2430,2435,2435,2425,6194
|
|
20240228,102800,2023975140,2435,2430,2435,2430,12049
|
|
20240228,102700,1994695625,2430,2435,2435,2430,2193
|
|
20240228,102600,1989365395,2440,2435,2440,2430,17814
|
|
20240228,102500,1946058430,2435,2440,2440,2435,3975
|
|
20240228,102400,1936378380,2435,2435,2440,2435,49
|
|
20240228,102300,1936259040,2435,2435,2440,2435,1322
|
|
20240228,102200,1933037245,2435,2440,2445,2435,2700
|
|
20240228,102100,1926462390,2440,2440,2445,2435,3658
|
|
20240228,102000,1917542475,2440,2440,2445,2440,2953
|
|
20240228,101900,1910331990,2445,2440,2445,2435,2591
|
|
20240228,101800,1904011955,2435,2445,2445,2435,2069
|
|
20240228,101700,1898968585,2445,2445,2445,2440,3554
|
|
20240228,101600,1890290205,2445,2445,2445,2440,1203
|
|
20240228,101500,1887352585,2445,2445,2445,2440,1645
|
|
20240228,101400,1883338480,2440,2440,2445,2435,3028
|
|
20240228,101300,1875949175,2440,2445,2445,2440,571
|
|
20240228,101200,1874554575,2445,2440,2445,2435,6071
|
|
20240228,101100,1859741080,2440,2445,2445,2440,12353
|
|
20240228,101000,1829542480,2445,2445,2450,2445,11592
|
|
20240228,100900,1801198385,2455,2445,2455,2445,1513
|
|
20240228,100800,1797491415,2445,2455,2455,2445,3000
|
|
20240228,100700,1790141735,2455,2450,2455,2450,8766
|
|
20240228,100600,1768646315,2455,2450,2455,2445,5598
|
|
20240228,100500,1754923010,2445,2455,2455,2445,11376
|
|
20240228,100400,1727030480,2455,2455,2455,2450,2215
|
|
20240228,100300,1721592715,2455,2450,2455,2450,3497
|
|
20240228,100200,1713013095,2445,2450,2455,2445,15721
|
|
20240228,100100,1674499210,2455,2455,2455,2445,2135
|
|
20240228,100000,1669267905,2450,2455,2455,2445,16984
|
|
20240228,095900,1627625225,2450,2450,2455,2450,2299
|
|
20240228,095800,1621990885,2450,2450,2455,2450,3704
|
|
20240228,095700,1612910465,2450,2455,2455,2450,2434
|
|
20240228,095600,1606941000,2455,2450,2455,2445,45127
|
|
20240228,095500,1496379115,2450,2450,2450,2440,13478
|
|
20240228,095400,1463406825,2445,2450,2450,2445,5682
|
|
20240228,095300,1449505825,2445,2450,2450,2445,7853
|
|
20240228,095200,1430299910,2450,2430,2450,2430,39762
|
|
20240228,095100,1333231885,2430,2435,2435,2430,125
|
|
20240228,095000,1332928070,2430,2435,2435,2430,5644
|
|
20240228,094900,1319197445,2435,2440,2440,2435,3810
|
|
20240228,094800,1309919365,2435,2440,2440,2435,120
|
|
20240228,094700,1309627150,2435,2440,2440,2435,1878
|
|
20240228,094600,1305054115,2435,2435,2440,2430,938
|
|
20240228,094500,1302770735,2435,2440,2440,2435,1460
|
|
20240228,094400,1299215160,2435,2435,2440,2435,2146
|
|
20240228,094300,1293987645,2435,2435,2435,2425,9329
|
|
20240228,094200,1271313050,2425,2425,2435,2425,1971
|
|
20240228,094100,1266530410,2425,2435,2435,2425,3973
|
|
20240228,094000,1256879780,2435,2435,2435,2430,4244
|
|
20240228,093900,1246563235,2435,2440,2440,2430,1427
|
|
20240228,093800,1243092745,2430,2435,2440,2430,7784
|
|
20240228,093700,1224163900,2435,2435,2435,2430,636
|
|
20240228,093600,1222617090,2435,2430,2440,2430,11812
|
|
20240228,093500,1193848795,2435,2430,2435,2430,1253
|
|
20240228,093400,1190803485,2430,2435,2440,2430,18719
|
|
20240228,093300,1145300235,2435,2435,2440,2435,6077
|
|
20240228,093200,1130502045,2435,2445,2445,2435,18194
|
|
20240228,093100,1086106305,2445,2445,2445,2435,3454
|
|
20240228,093000,1077674990,2445,2440,2445,2435,8271
|
|
20240228,092900,1057484465,2440,2435,2440,2435,1231
|
|
20240228,092800,1054485110,2435,2440,2440,2435,4121
|
|
20240228,092700,1044431575,2440,2440,2440,2430,8573
|
|
20240228,092600,1023529330,2440,2430,2440,2425,5772
|
|
20240228,092500,1009498470,2425,2425,2435,2425,13781
|
|
20240228,092400,976022505,2430,2430,2430,2425,8483
|
|
20240228,092300,955439190,2425,2435,2435,2425,3678
|
|
20240228,092200,946504545,2435,2440,2440,2430,6058
|
|
20240228,092100,931768655,2435,2430,2440,2425,8665
|
|
20240228,092000,910667885,2425,2420,2430,2420,4092
|
|
20240228,091900,900750460,2430,2420,2430,2420,17972
|
|
20240228,091800,857218665,2420,2420,2425,2420,21014
|
|
20240228,091700,806354710,2420,2425,2425,2420,2053
|
|
20240228,091600,801382750,2425,2425,2430,2415,23051
|
|
20240228,091500,745557935,2425,2425,2430,2420,3897
|
|
20240228,091400,736107620,2430,2430,2430,2420,15294
|
|
20240228,091300,699004765,2430,2425,2430,2425,9664
|
|
20240228,091200,675557395,2420,2425,2430,2415,16838
|
|
20240228,091100,634827885,2430,2425,2435,2420,15171
|
|
20240228,091000,597981995,2425,2430,2435,2420,20975
|
|
20240228,090900,547183845,2430,2425,2435,2425,9023
|
|
20240228,090800,525269915,2425,2435,2440,2420,27243
|
|
20240228,090700,459137065,2435,2445,2450,2430,16452
|
|
20240228,090600,419028975,2445,2440,2450,2440,24714
|
|
20240228,090500,358659695,2440,2440,2445,2435,12532
|
|
20240228,090400,328077855,2435,2435,2440,2430,6686
|
|
20240228,090300,311787250,2430,2430,2440,2425,35000
|
|
20240228,090200,226756645,2425,2440,2440,2425,18754
|
|
20240228,090100,181113075,2435,2430,2445,2430,25220
|
|
20240228,090000,119667490,2425,2440,2440,2425,49023
|