577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,183400,10572551695,2415,2415,2415,2415,196335
|
|
20240229,183300,10572551695,2415,2415,2415,2415,0
|
|
20240229,183200,10572551695,2415,2415,2415,2415,0
|
|
20240229,183100,10572551695,2415,2415,2415,2415,0
|
|
20240229,183000,10572551695,2415,2415,2415,2415,0
|
|
20240229,182900,10572551695,2415,2415,2415,2415,0
|
|
20240229,182800,10572551695,2415,2415,2415,2415,0
|
|
20240229,182700,10572551695,2415,2415,2415,2415,0
|
|
20240229,182600,10572551695,2415,2415,2415,2415,0
|
|
20240229,182500,10572551695,2415,2415,2415,2415,0
|
|
20240229,182400,10572551695,2415,2415,2415,2415,0
|
|
20240229,182300,10572551695,2415,2415,2415,2415,0
|
|
20240229,182200,10572551695,2415,2415,2415,2415,0
|
|
20240229,182100,10572551695,2415,2415,2415,2415,0
|
|
20240229,182000,10572551695,2415,2415,2415,2415,0
|
|
20240229,181900,10572551695,2415,2415,2415,2415,0
|
|
20240229,181800,10572551695,2415,2415,2415,2415,0
|
|
20240229,181700,10572551695,2415,2415,2415,2415,0
|
|
20240229,181600,10572551695,2415,2415,2415,2415,0
|
|
20240229,181500,10572551695,2415,2415,2415,2415,0
|
|
20240229,181400,10572551695,2415,2415,2415,2415,0
|
|
20240229,181300,10572551695,2415,2415,2415,2415,0
|
|
20240229,181200,10572551695,2415,2415,2415,2415,0
|
|
20240229,181100,10572551695,2415,2415,2415,2415,0
|
|
20240229,181000,10572551695,2415,2415,2415,2415,0
|
|
20240229,180900,10572551695,2415,2415,2415,2415,0
|
|
20240229,180800,10572551695,2415,2415,2415,2415,0
|
|
20240229,180700,10572551695,2415,2415,2415,2415,0
|
|
20240229,180600,10572551695,2415,2415,2415,2415,0
|
|
20240229,180500,10572551695,2415,2415,2415,2415,0
|
|
20240229,180400,10572551695,2415,2415,2415,2415,196335
|
|
20240229,180300,10572551695,2415,2415,2415,2415,0
|
|
20240229,180200,10572551695,2415,2415,2415,2415,0
|
|
20240229,180100,10572551695,2415,2415,2415,2415,0
|
|
20240229,180000,10572551695,2415,2415,2415,2415,0
|
|
20240229,175900,10572551695,2415,2415,2415,2415,0
|
|
20240229,175800,10572551695,2415,2415,2415,2415,0
|
|
20240229,175700,10572551695,2415,2415,2415,2415,0
|
|
20240229,175600,10572551695,2415,2415,2415,2415,0
|
|
20240229,175500,10572551695,2415,2415,2415,2415,0
|
|
20240229,175400,10572551695,2415,2415,2415,2415,0
|
|
20240229,175300,10572551695,2415,2415,2415,2415,0
|
|
20240229,175200,10572551695,2415,2415,2415,2415,0
|
|
20240229,175100,10572551695,2415,2415,2415,2415,0
|
|
20240229,175000,10572551695,2415,2415,2415,2415,0
|
|
20240229,174900,10572551695,2415,2415,2415,2415,0
|
|
20240229,174800,10572551695,2415,2415,2415,2415,0
|
|
20240229,174700,10572551695,2415,2415,2415,2415,0
|
|
20240229,174600,10572551695,2415,2415,2415,2415,0
|
|
20240229,174500,10572551695,2415,2415,2415,2415,0
|
|
20240229,174400,10572551695,2415,2415,2415,2415,0
|
|
20240229,174300,10572551695,2415,2415,2415,2415,0
|
|
20240229,174200,10572551695,2415,2415,2415,2415,0
|
|
20240229,174100,10572551695,2415,2415,2415,2415,0
|
|
20240229,174000,10572551695,2415,2415,2415,2415,0
|
|
20240229,173900,10572551695,2415,2415,2415,2415,0
|
|
20240229,173800,10572551695,2415,2415,2415,2415,0
|
|
20240229,173700,10572551695,2415,2415,2415,2415,0
|
|
20240229,173600,10572551695,2415,2415,2415,2415,0
|
|
20240229,173500,10572551695,2415,2415,2415,2415,0
|
|
20240229,173400,10572551695,2415,2415,2415,2415,196335
|
|
20240229,173300,10572551695,2415,2415,2415,2415,0
|
|
20240229,173200,10572551695,2415,2415,2415,2415,0
|
|
20240229,173100,10572551695,2415,2415,2415,2415,0
|
|
20240229,173000,10572551695,2415,2415,2415,2415,0
|
|
20240229,172900,10572551695,2415,2415,2415,2415,0
|
|
20240229,172800,10572551695,2415,2415,2415,2415,0
|
|
20240229,172700,10572551695,2415,2415,2415,2415,0
|
|
20240229,172600,10572551695,2415,2415,2415,2415,0
|
|
20240229,172500,10572551695,2415,2415,2415,2415,0
|
|
20240229,172400,10572551695,2415,2415,2415,2415,0
|
|
20240229,172300,10572551695,2415,2415,2415,2415,0
|
|
20240229,172200,10572551695,2415,2415,2415,2415,0
|
|
20240229,172100,10572551695,2415,2415,2415,2415,0
|
|
20240229,172000,10572551695,2415,2415,2415,2415,0
|
|
20240229,171900,10572551695,2415,2415,2415,2415,0
|
|
20240229,171800,10572551695,2415,2415,2415,2415,0
|
|
20240229,171700,10572551695,2415,2415,2415,2415,0
|
|
20240229,171600,10572551695,2415,2415,2415,2415,0
|
|
20240229,171500,10572551695,2415,2415,2415,2415,0
|
|
20240229,171400,10572551695,2415,2415,2415,2415,0
|
|
20240229,171300,10572551695,2415,2415,2415,2415,0
|
|
20240229,171200,10572551695,2415,2415,2415,2415,0
|
|
20240229,171100,10572551695,2415,2415,2415,2415,0
|
|
20240229,171000,10572551695,2415,2415,2415,2415,0
|
|
20240229,170900,10572551695,2415,2415,2415,2415,0
|
|
20240229,170800,10572551695,2415,2415,2415,2415,0
|
|
20240229,170700,10572551695,2415,2415,2415,2415,0
|
|
20240229,170600,10572551695,2415,2415,2415,2415,0
|
|
20240229,170500,10572551695,2415,2415,2415,2415,0
|
|
20240229,170400,10572551695,2415,2415,2415,2415,196335
|
|
20240229,170300,10572551695,2415,2415,2415,2415,0
|
|
20240229,170200,10572551695,2415,2415,2415,2415,0
|
|
20240229,170100,10572551695,2415,2415,2415,2415,0
|
|
20240229,170000,10572551695,2415,2415,2415,2415,0
|
|
20240229,165900,10572551695,2415,2415,2415,2415,0
|
|
20240229,165800,10572551695,2415,2415,2415,2415,0
|
|
20240229,165700,10572551695,2415,2415,2415,2415,0
|
|
20240229,165600,10572551695,2415,2415,2415,2415,0
|
|
20240229,165500,10572551695,2415,2415,2415,2415,0
|
|
20240229,165400,10572551695,2415,2415,2415,2415,0
|
|
20240229,165300,10572551695,2415,2415,2415,2415,0
|
|
20240229,165200,10572551695,2415,2415,2415,2415,0
|
|
20240229,165100,10572551695,2415,2415,2415,2415,0
|
|
20240229,165000,10572551695,2415,2415,2415,2415,0
|
|
20240229,164900,10572551695,2415,2415,2415,2415,0
|
|
20240229,164800,10572551695,2415,2415,2415,2415,0
|
|
20240229,164700,10572551695,2415,2415,2415,2415,0
|
|
20240229,164600,10572551695,2415,2415,2415,2415,0
|
|
20240229,164500,10572551695,2415,2415,2415,2415,0
|
|
20240229,164400,10572551695,2415,2415,2415,2415,0
|
|
20240229,164300,10572551695,2415,2415,2415,2415,0
|
|
20240229,164200,10572551695,2415,2415,2415,2415,0
|
|
20240229,164100,10572551695,2415,2415,2415,2415,0
|
|
20240229,164000,10572551695,2415,2415,2415,2415,0
|
|
20240229,163900,10572551695,2415,2415,2415,2415,0
|
|
20240229,163800,10572551695,2415,2415,2415,2415,0
|
|
20240229,163700,10572551695,2415,2415,2415,2415,0
|
|
20240229,163600,10572551695,2415,2415,2415,2415,0
|
|
20240229,163500,10572551695,2415,2415,2415,2415,0
|
|
20240229,163400,10572551695,2415,2415,2415,2415,196335
|
|
20240229,163300,10572551695,2415,2415,2415,2415,0
|
|
20240229,163200,10572551695,2415,2415,2415,2415,0
|
|
20240229,163100,10572551695,2415,2415,2415,2415,0
|
|
20240229,163000,10572551695,2415,2415,2415,2415,0
|
|
20240229,162900,10572551695,2415,2415,2415,2415,0
|
|
20240229,162800,10572551695,2415,2415,2415,2415,0
|
|
20240229,162700,10572551695,2415,2415,2415,2415,0
|
|
20240229,162600,10572551695,2415,2415,2415,2415,0
|
|
20240229,162500,10572551695,2415,2415,2415,2415,0
|
|
20240229,162400,10572551695,2415,2415,2415,2415,0
|
|
20240229,162300,10572551695,2415,2415,2415,2415,0
|
|
20240229,162200,10572551695,2415,2415,2415,2415,0
|
|
20240229,162100,10572551695,2415,2415,2415,2415,0
|
|
20240229,162000,10572551695,2415,2415,2415,2415,0
|
|
20240229,161900,10572551695,2415,2415,2415,2415,0
|
|
20240229,161800,10572551695,2415,2415,2415,2415,0
|
|
20240229,161700,10572551695,2415,2415,2415,2415,0
|
|
20240229,161600,10572551695,2415,2415,2415,2415,0
|
|
20240229,161500,10572551695,2415,2415,2415,2415,0
|
|
20240229,161400,10572551695,2415,2415,2415,2415,0
|
|
20240229,161300,10572551695,2415,2415,2415,2415,0
|
|
20240229,161200,10572551695,2415,2415,2415,2415,0
|
|
20240229,161100,10572551695,2415,2415,2415,2415,0
|
|
20240229,161000,10572551695,2415,2415,2415,2415,0
|
|
20240229,160900,10572551695,2415,2415,2415,2415,0
|
|
20240229,160800,10572551695,2415,2415,2415,2415,0
|
|
20240229,160700,10572551695,2415,2415,2415,2415,0
|
|
20240229,160600,10572551695,2415,2415,2415,2415,0
|
|
20240229,160500,10572551695,2415,2415,2415,2415,0
|
|
20240229,160400,10572551695,2415,2415,2415,2415,196335
|
|
20240229,160300,10572551695,2415,2415,2415,2415,0
|
|
20240229,160200,10572551695,2415,2415,2415,2415,0
|
|
20240229,160100,10572551695,2415,2415,2415,2415,0
|
|
20240229,160000,10572551695,2415,2415,2415,2415,0
|
|
20240229,155900,10572551695,2415,2415,2415,2415,0
|
|
20240229,155800,10572551695,2415,2415,2415,2415,0
|
|
20240229,155700,10572551695,2415,2415,2415,2415,0
|
|
20240229,155600,10572551695,2415,2415,2415,2415,0
|
|
20240229,155500,10572551695,2415,2415,2415,2415,0
|
|
20240229,155400,10572551695,2415,2415,2415,2415,0
|
|
20240229,155300,10572551695,2415,2415,2415,2415,0
|
|
20240229,155200,10572551695,2415,2415,2415,2415,0
|
|
20240229,155100,10572551695,2415,2415,2415,2415,0
|
|
20240229,155000,10572551695,2415,2415,2415,2415,0
|
|
20240229,154900,10572551695,2415,2415,2415,2415,0
|
|
20240229,154800,10572551695,2415,2415,2415,2415,0
|
|
20240229,154700,10572551695,2415,2415,2415,2415,0
|
|
20240229,154600,10572551695,2415,2415,2415,2415,0
|
|
20240229,154500,10572551695,2415,2415,2415,2415,0
|
|
20240229,154400,10572551695,2415,2415,2415,2415,0
|
|
20240229,154300,10572551695,2415,2415,2415,2415,0
|
|
20240229,154200,10572551695,2415,2415,2415,2415,0
|
|
20240229,154100,10572551695,2415,2415,2415,2415,0
|
|
20240229,154000,10572551695,2415,2415,2415,2415,0
|
|
20240229,153900,10572551695,2415,2415,2415,2415,0
|
|
20240229,153800,10572551695,2415,2415,2415,2415,0
|
|
20240229,153700,10572551695,2415,2415,2415,2415,0
|
|
20240229,153600,10572551695,2415,2415,2415,2415,0
|
|
20240229,153500,10572551695,2415,2415,2415,2415,0
|
|
20240229,153400,10572551695,2415,2415,2415,2415,196335
|
|
20240229,153300,10572551695,2415,2415,2415,2415,0
|
|
20240229,153200,10572551695,2415,2415,2415,2415,0
|
|
20240229,153100,10572551695,2415,2415,2415,2415,0
|
|
20240229,153000,10572551695,2415,2415,2415,2415,196335
|
|
20240229,152900,10098402670,2395,2395,2395,2395,0
|
|
20240229,152800,10098402670,2395,2395,2395,2395,0
|
|
20240229,152700,10098402670,2395,2395,2395,2395,0
|
|
20240229,152600,10098402670,2395,2395,2395,2395,0
|
|
20240229,152500,10098402670,2395,2395,2395,2395,0
|
|
20240229,152400,10098402670,2395,2395,2395,2395,0
|
|
20240229,152300,10098402670,2395,2395,2395,2395,0
|
|
20240229,152200,10098402670,2395,2395,2395,2395,0
|
|
20240229,152100,10098402670,2395,2395,2395,2395,0
|
|
20240229,152000,10098402670,2395,2395,2395,2395,0
|
|
20240229,151900,10098402670,2395,2400,2405,2395,6609
|
|
20240229,151800,10082529070,2405,2400,2405,2395,14370
|
|
20240229,151700,10048033505,2400,2400,2400,2400,5864
|
|
20240229,151600,10033959905,2405,2405,2405,2400,7629
|
|
20240229,151500,10015649375,2405,2405,2405,2400,15077
|
|
20240229,151400,9979448545,2405,2405,2405,2400,12794
|
|
20240229,151300,9948727795,2405,2405,2405,2400,4576
|
|
20240229,151200,9937725810,2405,2405,2410,2405,10229
|
|
20240229,151100,9913124250,2405,2405,2410,2405,8284
|
|
20240229,151000,9893179230,2405,2400,2405,2400,11206
|
|
20240229,150900,9866247955,2405,2405,2405,2400,3454
|
|
20240229,150800,9857950210,2405,2400,2405,2400,6207
|
|
20240229,150700,9843031655,2405,2405,2405,2405,24193
|
|
20240229,150600,9784847490,2410,2410,2410,2405,1781
|
|
20240229,150500,9780558595,2410,2410,2410,2405,6761
|
|
20240229,150400,9764272430,2410,2410,2410,2405,6561
|
|
20240229,150300,9748460425,2405,2410,2410,2405,9765
|
|
20240229,150200,9724928025,2405,2410,2410,2405,6325
|
|
20240229,150100,9709712970,2410,2400,2410,2395,34338
|
|
20240229,150000,9627162305,2395,2400,2400,2395,9215
|
|
20240229,145900,9605046355,2400,2400,2400,2400,4753
|
|
20240229,145800,9593639155,2405,2400,2405,2400,13947
|
|
20240229,145700,9560158500,2405,2405,2405,2400,509
|
|
20240229,145600,9558936355,2405,2400,2405,2400,7683
|
|
20240229,145500,9540466265,2400,2400,2405,2400,23768
|
|
20240229,145400,9483420065,2400,2400,2405,2400,9260
|
|
20240229,145300,9461195645,2400,2405,2405,2400,22674
|
|
20240229,145200,9406711350,2405,2400,2405,2400,5133
|
|
20240229,145100,9394385490,2405,2400,2405,2400,4714
|
|
20240229,145000,9383061275,2400,2395,2405,2390,58342
|
|
20240229,144900,9243121850,2395,2385,2395,2380,31563
|
|
20240229,144800,9167701605,2390,2390,2390,2385,1995
|
|
20240229,144700,9162941225,2385,2390,2390,2385,8724
|
|
20240229,144600,9142134220,2390,2390,2390,2385,1697
|
|
20240229,144500,9138084020,2390,2385,2390,2385,4778
|
|
20240229,144400,9126682325,2385,2385,2390,2385,2034
|
|
20240229,144300,9121830695,2385,2385,2390,2385,3409
|
|
20240229,144200,9113700225,2385,2390,2390,2385,2234
|
|
20240229,144100,9108366750,2390,2390,2390,2385,4235
|
|
20240229,144000,9098245605,2390,2385,2390,2385,2069
|
|
20240229,143900,9093301090,2390,2385,2390,2385,2032
|
|
20240229,143800,9088454185,2390,2385,2390,2385,2028
|
|
20240229,143700,9083613375,2385,2380,2385,2380,8371
|
|
20240229,143600,9063649580,2380,2385,2385,2380,3610
|
|
20240229,143500,9055052780,2385,2380,2385,2380,5051
|
|
20240229,143400,9043025615,2380,2380,2385,2380,730
|
|
20240229,143300,9041287585,2380,2385,2385,2380,445
|
|
20240229,143200,9040228325,2385,2380,2385,2380,2173
|
|
20240229,143100,9035053975,2385,2385,2385,2380,262
|
|
20240229,143000,9034429705,2380,2375,2380,2375,8324
|
|
20240229,142900,9014633705,2370,2375,2380,2370,3132
|
|
20240229,142800,9007201255,2375,2375,2375,2375,227
|
|
20240229,142700,9006662130,2375,2375,2380,2375,1382
|
|
20240229,142600,9003375930,2375,2380,2380,2375,11011
|
|
20240229,142500,8977220455,2385,2380,2385,2380,6221
|
|
20240229,142400,8962413145,2380,2380,2385,2380,3342
|
|
20240229,142300,8954459180,2385,2380,2385,2380,6042
|
|
20240229,142200,8940074930,2385,2380,2385,2380,2136
|
|
20240229,142100,8934991185,2380,2385,2385,2380,1614
|
|
20240229,142000,8931149860,2380,2380,2385,2380,2691
|
|
20240229,141900,8924745270,2385,2385,2385,2380,177
|
|
20240229,141800,8924323795,2385,2380,2385,2375,5079
|
|
20240229,141700,8912226935,2380,2380,2380,2380,1985
|
|
20240229,141600,8907502635,2380,2385,2385,2380,4793
|
|
20240229,141500,8896094295,2380,2380,2385,2380,2844
|
|
20240229,141400,8889325570,2380,2385,2390,2380,23865
|
|
20240229,141300,8832411315,2385,2385,2390,2385,5203
|
|
20240229,141200,8820002110,2385,2385,2385,2380,9871
|
|
20240229,141100,8796470330,2380,2390,2390,2380,3024
|
|
20240229,141000,8789264195,2385,2390,2390,2385,1007
|
|
20240229,140900,8786862335,2390,2385,2390,2385,6995
|
|
20240229,140800,8770176295,2385,2390,2390,2385,1489
|
|
20240229,140700,8766624930,2390,2390,2390,2385,415
|
|
20240229,140600,8765634100,2385,2390,2390,2385,2343
|
|
20240229,140500,8760046040,2385,2380,2385,2380,4295
|
|
20240229,140400,8749802490,2380,2385,2385,2380,237
|
|
20240229,140300,8749237250,2385,2380,2390,2380,10555
|
|
20240229,140200,8724062295,2385,2380,2390,2380,3226
|
|
20240229,140100,8716373645,2390,2370,2390,2370,25663
|
|
20240229,140000,8655267325,2370,2375,2380,2370,4112
|
|
20240229,135900,8645508375,2375,2375,2375,2370,13085
|
|
20240229,135800,8614452070,2370,2375,2375,2370,10393
|
|
20240229,135700,8589788785,2375,2375,2380,2370,2745
|
|
20240229,135600,8583272395,2375,2375,2380,2375,1910
|
|
20240229,135500,8578735630,2375,2375,2380,2375,2216
|
|
20240229,135400,8573472125,2375,2380,2380,2375,1990
|
|
20240229,135300,8568745655,2380,2380,2380,2375,2567
|
|
20240229,135200,8562646705,2380,2375,2380,2370,2813
|
|
20240229,135100,8555968175,2370,2370,2375,2370,6268
|
|
20240229,135000,8541112945,2375,2380,2380,2370,16744
|
|
20240229,134900,8501384950,2380,2380,2380,2380,1766
|
|
20240229,134800,8497181870,2380,2380,2385,2380,5868
|
|
20240229,134700,8483216020,2380,2385,2385,2380,890
|
|
20240229,134600,8481097545,2385,2385,2385,2380,14727
|
|
20240229,134500,8446032020,2385,2380,2385,2380,5687
|
|
20240229,134400,8432482570,2380,2380,2380,2380,122
|
|
20240229,134300,8432192210,2380,2385,2385,2380,1329
|
|
20240229,134200,8429027575,2380,2380,2380,2380,159
|
|
20240229,134100,8428649155,2380,2385,2385,2380,1625
|
|
20240229,134000,8424776015,2385,2385,2385,2380,3278
|
|
20240229,133900,8416966985,2380,2375,2380,2375,8525
|
|
20240229,133800,8396682705,2375,2375,2375,2375,431
|
|
20240229,133700,8395659080,2380,2370,2380,2370,1857
|
|
20240229,133600,8391257480,2370,2370,2370,2370,2
|
|
20240229,133500,8391252740,2370,2380,2380,2370,1273
|
|
20240229,133400,8388227280,2380,2370,2380,2365,5802
|
|
20240229,133300,8374473240,2375,2375,2380,2375,2066
|
|
20240229,133200,8369566020,2375,2375,2375,2375,3465
|
|
20240229,133100,8361336645,2375,2380,2380,2375,1028
|
|
20240229,133000,8358894005,2375,2375,2375,2370,5267
|
|
20240229,132900,8346388565,2375,2375,2375,2370,2279
|
|
20240229,132800,8340976440,2370,2370,2375,2365,6041
|
|
20240229,132700,8326644180,2370,2375,2375,2370,2578
|
|
20240229,132600,8320527425,2375,2375,2375,2370,159
|
|
20240229,132500,8320150300,2375,2370,2375,2370,4009
|
|
20240229,132400,8310648820,2370,2370,2375,2370,1291
|
|
20240229,132300,8307588450,2370,2380,2380,2370,9605
|
|
20240229,132200,8284778565,2380,2380,2380,2380,210
|
|
20240229,132100,8284278765,2380,2380,2380,2375,2249
|
|
20240229,132000,8278926645,2380,2370,2380,2365,17064
|
|
20240229,131900,8238449250,2370,2370,2370,2365,287
|
|
20240229,131800,8237769065,2365,2370,2370,2365,873
|
|
20240229,131700,8235703405,2370,2375,2375,2370,1997
|
|
20240229,131600,8230970285,2370,2375,2375,2370,274
|
|
20240229,131500,8230320235,2370,2370,2370,2370,3434
|
|
20240229,131400,8222181655,2375,2370,2375,2370,950
|
|
20240229,131300,8219930105,2370,2375,2375,2370,422
|
|
20240229,131200,8218929770,2375,2375,2375,2375,2278
|
|
20240229,131100,8213519520,2370,2375,2375,2370,4018
|
|
20240229,131000,8203979245,2370,2370,2375,2370,2249
|
|
20240229,130900,8198648925,2370,2370,2375,2370,284
|
|
20240229,130800,8197974975,2375,2365,2375,2365,151
|
|
20240229,130700,8197616490,2365,2375,2375,2360,10220
|
|
20240229,130600,8173465610,2370,2380,2380,2370,25523
|
|
20240229,130500,8112848905,2380,2380,2380,2375,835
|
|
20240229,130400,8110862605,2380,2380,2380,2375,3930
|
|
20240229,130300,8101517625,2375,2380,2380,2375,631
|
|
20240229,130200,8100017095,2380,2380,2380,2375,40
|
|
20240229,130100,8099921995,2380,2365,2380,2360,107463
|
|
20240229,130000,7845837345,2370,2370,2375,2370,3756
|
|
20240229,125900,7836935600,2370,2370,2370,2370,460
|
|
20240229,125800,7835845400,2370,2370,2370,2370,2050
|
|
20240229,125700,7830986900,2370,2370,2370,2370,8714
|
|
20240229,125600,7810334720,2370,2370,2370,2370,2127
|
|
20240229,125500,7805293730,2370,2375,2375,2370,905
|
|
20240229,125400,7803147185,2365,2370,2370,2365,2581
|
|
20240229,125300,7797030315,2370,2375,2375,2370,1234
|
|
20240229,125200,7794105635,2375,2370,2375,2370,2209
|
|
20240229,125100,7788864435,2375,2370,2375,2370,6449
|
|
20240229,125000,7773579450,2370,2370,2370,2370,1151
|
|
20240229,124900,7770851580,2370,2375,2375,2370,8426
|
|
20240229,124800,7750881455,2370,2375,2375,2370,2313
|
|
20240229,124700,7745393080,2375,2375,2375,2370,3618
|
|
20240229,124600,7736810385,2370,2375,2375,2370,6303
|
|
20240229,124500,7721848505,2370,2375,2375,2370,347
|
|
20240229,124400,7721024615,2370,2370,2375,2370,2241
|
|
20240229,124300,7715703445,2375,2370,2375,2370,402
|
|
20240229,124200,7714749510,2370,2375,2375,2370,2441
|
|
20240229,124100,7708963990,2370,2365,2375,2365,6323
|
|
20240229,124000,7693977605,2370,2370,2370,2365,2715
|
|
20240229,123900,7687543205,2370,2370,2370,2365,4592
|
|
20240229,123800,7676661665,2370,2370,2370,2365,49724
|
|
20240229,123700,7559020075,2370,2375,2375,2370,2715
|
|
20240229,123600,7552585450,2375,2370,2375,2370,5831
|
|
20240229,123500,7538765740,2370,2370,2375,2365,11462
|
|
20240229,123400,7511592450,2370,2370,2375,2370,6851
|
|
20240229,123300,7495355550,2375,2370,2375,2370,10718
|
|
20240229,123200,7469953845,2370,2375,2375,2370,6393
|
|
20240229,123100,7454797760,2375,2375,2375,2370,2905
|
|
20240229,123000,7447903460,2375,2375,2375,2375,10
|
|
20240229,122900,7447879710,2375,2375,2375,2370,949
|
|
20240229,122800,7445630340,2375,2370,2380,2370,1251
|
|
20240229,122700,7442664415,2380,2375,2380,2370,1122
|
|
20240229,122600,7440000060,2375,2380,2380,2375,24489
|
|
20240229,122500,7381795300,2380,2375,2380,2375,3794
|
|
20240229,122400,7372784500,2380,2375,2380,2375,131
|
|
20240229,122300,7372473320,2370,2375,2375,2370,2654
|
|
20240229,122200,7366174325,2380,2375,2380,2375,690
|
|
20240229,122100,7364535200,2370,2370,2375,2370,2115
|
|
20240229,122000,7359522220,2375,2375,2375,2370,5049
|
|
20240229,121900,7347548485,2375,2375,2375,2375,2952
|
|
20240229,121800,7340537485,2375,2375,2380,2375,1015
|
|
20240229,121700,7338126810,2375,2370,2375,2370,2818
|
|
20240229,121600,7331444125,2370,2370,2380,2370,763
|
|
20240229,121500,7329634685,2380,2370,2380,2370,6276
|
|
20240229,121400,7314760165,2370,2370,2370,2370,903
|
|
20240229,121300,7312620055,2365,2375,2375,2365,23697
|
|
20240229,121200,7256509780,2370,2375,2375,2370,10032
|
|
20240229,121100,7232711065,2375,2380,2380,2375,1401
|
|
20240229,121000,7229383305,2380,2385,2385,2375,4464
|
|
20240229,120900,7218759475,2380,2380,2380,2380,1568
|
|
20240229,120800,7215027635,2385,2385,2385,2380,1328
|
|
20240229,120700,7211866825,2380,2385,2385,2380,3050
|
|
20240229,120600,7204592650,2385,2390,2390,2385,4453
|
|
20240229,120500,7193969105,2385,2390,2390,2385,9921
|
|
20240229,120400,7170293935,2390,2390,2390,2385,1641
|
|
20240229,120300,7166372000,2390,2380,2390,2380,3350
|
|
20240229,120200,7158377170,2385,2380,2385,2380,5542
|
|
20240229,120100,7145177405,2385,2375,2385,2375,4797
|
|
20240229,120000,7133759825,2380,2380,2380,2375,820
|
|
20240229,115900,7131811700,2380,2380,2380,2375,219
|
|
20240229,115800,7131290690,2380,2380,2380,2375,60
|
|
20240229,115700,7131147940,2380,2375,2380,2375,3608
|
|
20240229,115600,7122561100,2375,2375,2380,2375,868
|
|
20240229,115500,7120499470,2380,2380,2380,2375,981
|
|
20240229,115400,7118166660,2375,2370,2380,2370,6405
|
|
20240229,115300,7102959245,2370,2370,2375,2370,8640
|
|
20240229,115200,7082467590,2375,2375,2375,2370,6978
|
|
20240229,115100,7065901425,2375,2370,2375,2370,1533
|
|
20240229,115000,7062261285,2370,2370,2375,2370,2362
|
|
20240229,114900,7056663295,2375,2375,2375,2375,2110
|
|
20240229,114800,7051652045,2375,2375,2375,2370,4631
|
|
20240229,114700,7040655315,2375,2375,2375,2375,952
|
|
20240229,114600,7038394315,2375,2375,2380,2375,12488
|
|
20240229,114500,7008735240,2380,2380,2380,2375,2357
|
|
20240229,114400,7003131895,2380,2380,2380,2380,176
|
|
20240229,114300,7002713015,2380,2380,2380,2375,6059
|
|
20240229,114200,6988317105,2380,2380,2385,2380,3081
|
|
20240229,114100,6980984320,2380,2375,2380,2375,3461
|
|
20240229,114000,6972762990,2380,2380,2380,2375,2051
|
|
20240229,113900,6967891540,2380,2380,2385,2380,8233
|
|
20240229,113800,6948296750,2380,2380,2385,2380,5107
|
|
20240229,113700,6936141620,2380,2385,2385,2380,3901
|
|
20240229,113600,6926855590,2385,2380,2385,2380,6205
|
|
20240229,113500,6912087685,2380,2375,2380,2375,152
|
|
20240229,113400,6911725970,2380,2380,2380,2375,3755
|
|
20240229,113300,6902790575,2385,2385,2385,2380,4009
|
|
20240229,113200,6893248640,2385,2385,2390,2380,5147
|
|
20240229,113100,6880975540,2390,2390,2390,2385,2640
|
|
20240229,113000,6874671000,2385,2380,2390,2380,21390
|
|
20240229,112900,6823668870,2380,2380,2380,2375,3174
|
|
20240229,112800,6816116755,2380,2385,2385,2380,3819
|
|
20240229,112700,6807027145,2385,2375,2385,2375,11264
|
|
20240229,112600,6780210940,2380,2380,2380,2375,1888
|
|
20240229,112500,6775718705,2380,2385,2385,2380,7049
|
|
20240229,112400,6758940975,2385,2380,2385,2380,1905
|
|
20240229,112300,6754406935,2380,2385,2385,2380,8022
|
|
20240229,112200,6735311890,2385,2375,2385,2375,6917
|
|
20240229,112100,6718843910,2380,2380,2380,2375,5933
|
|
20240229,112000,6704725970,2380,2375,2380,2375,4904
|
|
20240229,111900,6693061415,2375,2375,2380,2375,4336
|
|
20240229,111800,6682761330,2375,2375,2375,2370,11454
|
|
20240229,111700,6655573085,2375,2375,2375,2370,2010
|
|
20240229,111600,6650804340,2375,2375,2375,2370,5498
|
|
20240229,111500,6637769945,2375,2370,2375,2365,9026
|
|
20240229,111400,6616398225,2370,2370,2370,2365,4570
|
|
20240229,111300,6605568840,2370,2370,2370,2365,6041
|
|
20240229,111200,6591253270,2370,2370,2370,2370,5098
|
|
20240229,111100,6579171010,2370,2370,2370,2365,6828
|
|
20240229,111000,6563022590,2370,2370,2370,2365,996
|
|
20240229,110900,6560663565,2370,2370,2370,2370,2308
|
|
20240229,110800,6555193605,2370,2370,2370,2365,3480
|
|
20240229,110700,6546946015,2370,2370,2370,2365,3981
|
|
20240229,110600,6537521180,2370,2370,2370,2365,3093
|
|
20240229,110500,6530191260,2370,2370,2370,2365,3828
|
|
20240229,110400,6521122430,2370,2370,2370,2365,5656
|
|
20240229,110300,6507725380,2370,2370,2370,2365,15034
|
|
20240229,110200,6472141190,2370,2365,2370,2365,9436
|
|
20240229,110100,6449824175,2370,2365,2370,2365,15074
|
|
20240229,110000,6414170135,2370,2365,2370,2365,3318
|
|
20240229,105900,6406317085,2365,2370,2375,2365,7153
|
|
20240229,105800,6389363680,2375,2370,2375,2370,1123
|
|
20240229,105700,6386701925,2370,2370,2370,2365,1995
|
|
20240229,105600,6381973805,2365,2370,2375,2365,9149
|
|
20240229,105500,6360318475,2370,2370,2370,2365,2650
|
|
20240229,105400,6354042855,2370,2370,2370,2370,6870
|
|
20240229,105300,6337760955,2370,2370,2370,2365,7065
|
|
20240229,105200,6321019860,2370,2370,2370,2370,1214
|
|
20240229,105100,6318142680,2370,2370,2370,2365,2702
|
|
20240229,105000,6311746945,2370,2365,2370,2365,1389
|
|
20240229,104900,6308457570,2365,2370,2370,2365,6775
|
|
20240229,104800,6292433215,2370,2370,2370,2365,6940
|
|
20240229,104700,6275986915,2370,2370,2370,2365,13331
|
|
20240229,104600,6244397945,2370,2365,2370,2365,2336
|
|
20240229,104500,6238872230,2365,2360,2365,2360,7089
|
|
20240229,104400,6222112175,2360,2365,2365,2360,2714
|
|
20240229,104300,6215694440,2365,2365,2365,2360,4484
|
|
20240229,104200,6205107220,2365,2360,2365,2360,4204
|
|
20240229,104100,6195180875,2360,2365,2365,2355,11477
|
|
20240229,104000,6168103490,2360,2365,2365,2360,4499
|
|
20240229,103900,6157484860,2365,2365,2370,2360,9910
|
|
20240229,103800,6134066950,2370,2365,2370,2360,15906
|
|
20240229,103700,6096483165,2365,2360,2375,2360,17755
|
|
20240229,103600,6054463645,2360,2355,2360,2350,24169
|
|
20240229,103500,5997571215,2355,2355,2355,2350,89681
|
|
20240229,103400,5786743320,2355,2370,2370,2355,77233
|
|
20240229,103300,5604624340,2370,2375,2375,2365,114044
|
|
20240229,103200,5334529405,2375,2385,2385,2375,108694
|
|
20240229,103100,5076099895,2385,2385,2385,2380,7460
|
|
20240229,103000,5058312540,2385,2380,2385,2380,5755
|
|
20240229,102900,5044610545,2380,2385,2385,2380,9214
|
|
20240229,102800,5022674065,2385,2385,2390,2380,4294
|
|
20240229,102700,5012436045,2385,2385,2385,2380,11273
|
|
20240229,102600,4985556840,2385,2385,2385,2380,12722
|
|
20240229,102500,4955226175,2385,2385,2385,2380,7446
|
|
20240229,102400,4937476840,2385,2385,2390,2380,19803
|
|
20240229,102300,4890246895,2385,2390,2390,2380,21734
|
|
20240229,102200,4838429715,2390,2390,2390,2385,9531
|
|
20240229,102100,4815658810,2390,2390,2390,2380,37673
|
|
20240229,102000,4725797355,2390,2390,2390,2380,34324
|
|
20240229,101900,4643947320,2390,2400,2400,2385,17348
|
|
20240229,101800,4602495860,2400,2405,2420,2390,111679
|
|
20240229,101700,4335267525,2405,2400,2415,2400,23662
|
|
20240229,101600,4278256065,2400,2410,2415,2390,22865
|
|
20240229,101500,4223440245,2410,2410,2415,2390,15549
|
|
20240229,101400,4185998500,2410,2395,2410,2380,82971
|
|
20240229,101300,3987914455,2390,2395,2400,2390,20116
|
|
20240229,101200,3939812785,2395,2400,2400,2390,65392
|
|
20240229,101100,3783453275,2400,2420,2420,2390,159799
|
|
20240229,101000,3400400505,2415,2410,2425,2400,39492
|
|
20240229,100900,3305380070,2425,2425,2425,2405,24715
|
|
20240229,100800,3245724035,2425,2420,2430,2405,23613
|
|
20240229,100700,3188549750,2405,2410,2420,2405,60451
|
|
20240229,100600,3042894050,2410,2425,2425,2405,41964
|
|
20240229,100500,2941801315,2425,2410,2425,2410,55363
|
|
20240229,100400,2808175105,2410,2415,2415,2410,7524
|
|
20240229,100300,2790012070,2415,2405,2415,2405,14269
|
|
20240229,100200,2755645350,2410,2405,2410,2405,14107
|
|
20240229,100100,2721707490,2410,2400,2410,2400,33489
|
|
20240229,100000,2641171770,2405,2400,2405,2400,3947
|
|
20240229,095900,2631693170,2400,2405,2405,2400,6492
|
|
20240229,095800,2616102060,2405,2405,2405,2400,3489
|
|
20240229,095700,2607712905,2405,2405,2405,2400,6858
|
|
20240229,095600,2591252835,2400,2405,2405,2400,9184
|
|
20240229,095500,2569190060,2405,2410,2410,2400,23321
|
|
20240229,095400,2513102970,2410,2410,2410,2410,5109
|
|
20240229,095300,2500790280,2410,2410,2410,2405,2964
|
|
20240229,095200,2493647655,2410,2410,2410,2410,15160
|
|
20240229,095100,2457112055,2410,2410,2415,2410,1729
|
|
20240229,095000,2452939600,2410,2410,2415,2405,14182
|
|
20240229,094900,2418806820,2410,2425,2425,2410,43586
|
|
20240229,094800,2313698115,2425,2425,2430,2410,46941
|
|
20240229,094700,2200171385,2415,2420,2430,2415,30617
|
|
20240229,094600,2126042820,2420,2435,2435,2415,29974
|
|
20240229,094500,2053489680,2425,2435,2440,2425,75163
|
|
20240229,094400,1870491340,2435,2435,2440,2420,51672
|
|
20240229,094300,1745066465,2435,2425,2435,2420,26442
|
|
20240229,094200,1680906165,2425,2425,2425,2420,8700
|
|
20240229,094100,1659816390,2425,2425,2425,2415,7730
|
|
20240229,094000,1641094560,2415,2425,2425,2415,2004
|
|
20240229,093900,1636235690,2420,2415,2425,2415,2296
|
|
20240229,093800,1630679585,2425,2415,2425,2410,4947
|
|
20240229,093700,1618719770,2415,2415,2425,2415,16153
|
|
20240229,093600,1579693245,2415,2415,2415,2410,6123
|
|
20240229,093500,1564928210,2415,2415,2415,2410,4358
|
|
20240229,093400,1554419205,2410,2415,2415,2410,2631
|
|
20240229,093300,1548077620,2415,2410,2415,2410,3917
|
|
20240229,093200,1538637490,2410,2415,2415,2410,2424
|
|
20240229,093100,1532794625,2415,2410,2415,2410,5073
|
|
20240229,093000,1520565565,2415,2410,2415,2410,4792
|
|
20240229,092900,1509012515,2410,2415,2415,2410,1904
|
|
20240229,092800,1504423645,2415,2405,2415,2405,6093
|
|
20240229,092700,1489727840,2410,2420,2420,2400,100444
|
|
20240229,092600,1248371540,2420,2425,2425,2410,4097
|
|
20240229,092500,1238489400,2420,2415,2425,2415,6236
|
|
20240229,092400,1223412400,2420,2415,2420,2415,4552
|
|
20240229,092300,1212406655,2415,2420,2420,2415,6266
|
|
20240229,092200,1197273505,2420,2420,2425,2415,21315
|
|
20240229,092100,1145673095,2420,2420,2425,2415,3831
|
|
20240229,092000,1136403755,2415,2420,2425,2415,4542
|
|
20240229,091900,1125404465,2420,2420,2425,2415,6568
|
|
20240229,091800,1109511855,2420,2405,2420,2405,33728
|
|
20240229,091700,1028142340,2410,2405,2410,2405,3395
|
|
20240229,091600,1019968515,2410,2405,2410,2405,5484
|
|
20240229,091500,1006767330,2410,2410,2410,2405,5185
|
|
20240229,091400,994277820,2410,2405,2410,2405,15234
|
|
20240229,091300,957636590,2405,2410,2410,2405,9325
|
|
20240229,091200,935203320,2410,2415,2415,2405,5016
|
|
20240229,091100,923121165,2415,2410,2415,2405,21523
|
|
20240229,091000,871295775,2410,2405,2410,2400,11772
|
|
20240229,090900,842983170,2405,2410,2415,2405,30581
|
|
20240229,090800,769391765,2410,2410,2415,2405,11590
|
|
20240229,090700,741459875,2410,2415,2415,2400,40078
|
|
20240229,090600,645081330,2405,2410,2415,2405,17090
|
|
20240229,090500,603896760,2410,2410,2420,2405,30566
|
|
20240229,090400,530282120,2410,2425,2425,2400,37030
|
|
20240229,090300,441054010,2420,2415,2430,2405,25845
|
|
20240229,090200,378662255,2410,2420,2420,2410,39458
|
|
20240229,090100,283397400,2420,2445,2445,2415,70420
|
|
20240229,090000,111823045,2440,2445,2460,2440,37609
|