598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185500,2977306215,3265,3265,3265,3265,13092
|
|
20240229,185400,2977306215,3265,3265,3265,3265,0
|
|
20240229,185300,2977306215,3265,3265,3265,3265,0
|
|
20240229,185200,2977306215,3265,3265,3265,3265,0
|
|
20240229,185100,2977306215,3265,3265,3265,3265,0
|
|
20240229,185000,2977306215,3265,3265,3265,3265,0
|
|
20240229,184900,2977306215,3265,3265,3265,3265,0
|
|
20240229,184800,2977306215,3265,3265,3265,3265,0
|
|
20240229,184700,2977306215,3265,3265,3265,3265,0
|
|
20240229,184600,2977306215,3265,3265,3265,3265,0
|
|
20240229,184500,2977306215,3265,3265,3265,3265,0
|
|
20240229,184400,2977306215,3265,3265,3265,3265,0
|
|
20240229,184300,2977306215,3265,3265,3265,3265,0
|
|
20240229,184200,2977306215,3265,3265,3265,3265,0
|
|
20240229,184100,2977306215,3265,3265,3265,3265,0
|
|
20240229,184000,2977306215,3265,3265,3265,3265,0
|
|
20240229,183900,2977306215,3265,3265,3265,3265,0
|
|
20240229,183800,2977306215,3265,3265,3265,3265,0
|
|
20240229,183700,2977306215,3265,3265,3265,3265,0
|
|
20240229,183600,2977306215,3265,3265,3265,3265,0
|
|
20240229,183500,2977306215,3265,3265,3265,3265,0
|
|
20240229,183400,2977306215,3265,3265,3265,3265,0
|
|
20240229,183300,2977306215,3265,3265,3265,3265,0
|
|
20240229,183200,2977306215,3265,3265,3265,3265,0
|
|
20240229,183100,2977306215,3265,3265,3265,3265,0
|
|
20240229,183000,2977306215,3265,3265,3265,3265,0
|
|
20240229,182900,2977306215,3265,3265,3265,3265,0
|
|
20240229,182800,2977306215,3265,3265,3265,3265,0
|
|
20240229,182700,2977306215,3265,3265,3265,3265,0
|
|
20240229,182600,2977306215,3265,3265,3265,3265,0
|
|
20240229,182500,2977306215,3265,3265,3265,3265,13092
|
|
20240229,182400,2977306215,3265,3265,3265,3265,0
|
|
20240229,182300,2977306215,3265,3265,3265,3265,0
|
|
20240229,182200,2977306215,3265,3265,3265,3265,0
|
|
20240229,182100,2977306215,3265,3265,3265,3265,0
|
|
20240229,182000,2977306215,3265,3265,3265,3265,0
|
|
20240229,181900,2977306215,3265,3265,3265,3265,0
|
|
20240229,181800,2977306215,3265,3265,3265,3265,0
|
|
20240229,181700,2977306215,3265,3265,3265,3265,0
|
|
20240229,181600,2977306215,3265,3265,3265,3265,0
|
|
20240229,181500,2977306215,3265,3265,3265,3265,0
|
|
20240229,181400,2977306215,3265,3265,3265,3265,0
|
|
20240229,181300,2977306215,3265,3265,3265,3265,0
|
|
20240229,181200,2977306215,3265,3265,3265,3265,0
|
|
20240229,181100,2977306215,3265,3265,3265,3265,0
|
|
20240229,181000,2977306215,3265,3265,3265,3265,0
|
|
20240229,180900,2977306215,3265,3265,3265,3265,0
|
|
20240229,180800,2977306215,3265,3265,3265,3265,0
|
|
20240229,180700,2977306215,3265,3265,3265,3265,0
|
|
20240229,180600,2977306215,3265,3265,3265,3265,0
|
|
20240229,180500,2977306215,3265,3265,3265,3265,0
|
|
20240229,180400,2977306215,3265,3265,3265,3265,0
|
|
20240229,180300,2977306215,3265,3265,3265,3265,0
|
|
20240229,180200,2977306215,3265,3265,3265,3265,0
|
|
20240229,180100,2977306215,3265,3265,3265,3265,0
|
|
20240229,180000,2977306215,3265,3265,3265,3265,0
|
|
20240229,175900,2977306215,3265,3265,3265,3265,0
|
|
20240229,175800,2977306215,3265,3265,3265,3265,0
|
|
20240229,175700,2977306215,3265,3265,3265,3265,0
|
|
20240229,175600,2977306215,3265,3265,3265,3265,0
|
|
20240229,175500,2977306215,3265,3265,3265,3265,13092
|
|
20240229,175400,2977306215,3265,3265,3265,3265,0
|
|
20240229,175300,2977306215,3265,3265,3265,3265,0
|
|
20240229,175200,2977306215,3265,3265,3265,3265,0
|
|
20240229,175100,2977306215,3265,3265,3265,3265,0
|
|
20240229,175000,2977306215,3265,3265,3265,3265,0
|
|
20240229,174900,2977306215,3265,3265,3265,3265,0
|
|
20240229,174800,2977306215,3265,3265,3265,3265,0
|
|
20240229,174700,2977306215,3265,3265,3265,3265,0
|
|
20240229,174600,2977306215,3265,3265,3265,3265,0
|
|
20240229,174500,2977306215,3265,3265,3265,3265,0
|
|
20240229,174400,2977306215,3265,3265,3265,3265,0
|
|
20240229,174300,2977306215,3265,3265,3265,3265,0
|
|
20240229,174200,2977306215,3265,3265,3265,3265,0
|
|
20240229,174100,2977306215,3265,3265,3265,3265,0
|
|
20240229,174000,2977306215,3265,3265,3265,3265,0
|
|
20240229,173900,2977306215,3265,3265,3265,3265,0
|
|
20240229,173800,2977306215,3265,3265,3265,3265,0
|
|
20240229,173700,2977306215,3265,3265,3265,3265,0
|
|
20240229,173600,2977306215,3265,3265,3265,3265,0
|
|
20240229,173500,2977306215,3265,3265,3265,3265,0
|
|
20240229,173400,2977306215,3265,3265,3265,3265,0
|
|
20240229,173300,2977306215,3265,3265,3265,3265,0
|
|
20240229,173200,2977306215,3265,3265,3265,3265,0
|
|
20240229,173100,2977306215,3265,3265,3265,3265,0
|
|
20240229,173000,2977306215,3265,3265,3265,3265,0
|
|
20240229,172900,2977306215,3265,3265,3265,3265,0
|
|
20240229,172800,2977306215,3265,3265,3265,3265,0
|
|
20240229,172700,2977306215,3265,3265,3265,3265,0
|
|
20240229,172600,2977306215,3265,3265,3265,3265,0
|
|
20240229,172500,2977306215,3265,3265,3265,3265,13092
|
|
20240229,172400,2977306215,3265,3265,3265,3265,0
|
|
20240229,172300,2977306215,3265,3265,3265,3265,0
|
|
20240229,172200,2977306215,3265,3265,3265,3265,0
|
|
20240229,172100,2977306215,3265,3265,3265,3265,0
|
|
20240229,172000,2977306215,3265,3265,3265,3265,0
|
|
20240229,171900,2977306215,3265,3265,3265,3265,0
|
|
20240229,171800,2977306215,3265,3265,3265,3265,0
|
|
20240229,171700,2977306215,3265,3265,3265,3265,0
|
|
20240229,171600,2977306215,3265,3265,3265,3265,0
|
|
20240229,171500,2977306215,3265,3265,3265,3265,0
|
|
20240229,171400,2977306215,3265,3265,3265,3265,0
|
|
20240229,171300,2977306215,3265,3265,3265,3265,0
|
|
20240229,171200,2977306215,3265,3265,3265,3265,0
|
|
20240229,171100,2977306215,3265,3265,3265,3265,0
|
|
20240229,171000,2977306215,3265,3265,3265,3265,0
|
|
20240229,170900,2977306215,3265,3265,3265,3265,0
|
|
20240229,170800,2977306215,3265,3265,3265,3265,0
|
|
20240229,170700,2977306215,3265,3265,3265,3265,0
|
|
20240229,170600,2977306215,3265,3265,3265,3265,0
|
|
20240229,170500,2977306215,3265,3265,3265,3265,0
|
|
20240229,170400,2977306215,3265,3265,3265,3265,0
|
|
20240229,170300,2977306215,3265,3265,3265,3265,0
|
|
20240229,170200,2977306215,3265,3265,3265,3265,0
|
|
20240229,170100,2977306215,3265,3265,3265,3265,0
|
|
20240229,170000,2977306215,3265,3265,3265,3265,0
|
|
20240229,165900,2977306215,3265,3265,3265,3265,0
|
|
20240229,165800,2977306215,3265,3265,3265,3265,0
|
|
20240229,165700,2977306215,3265,3265,3265,3265,0
|
|
20240229,165600,2977306215,3265,3265,3265,3265,0
|
|
20240229,165500,2977306215,3265,3265,3265,3265,13092
|
|
20240229,165400,2977306215,3265,3265,3265,3265,0
|
|
20240229,165300,2977306215,3265,3265,3265,3265,0
|
|
20240229,165200,2977306215,3265,3265,3265,3265,0
|
|
20240229,165100,2977306215,3265,3265,3265,3265,0
|
|
20240229,165000,2977306215,3265,3265,3265,3265,0
|
|
20240229,164900,2977306215,3265,3265,3265,3265,0
|
|
20240229,164800,2977306215,3265,3265,3265,3265,0
|
|
20240229,164700,2977306215,3265,3265,3265,3265,0
|
|
20240229,164600,2977306215,3265,3265,3265,3265,0
|
|
20240229,164500,2977306215,3265,3265,3265,3265,0
|
|
20240229,164400,2977306215,3265,3265,3265,3265,0
|
|
20240229,164300,2977306215,3265,3265,3265,3265,0
|
|
20240229,164200,2977306215,3265,3265,3265,3265,0
|
|
20240229,164100,2977306215,3265,3265,3265,3265,0
|
|
20240229,164000,2977306215,3265,3265,3265,3265,0
|
|
20240229,163900,2977306215,3265,3265,3265,3265,0
|
|
20240229,163800,2977306215,3265,3265,3265,3265,0
|
|
20240229,163700,2977306215,3265,3265,3265,3265,0
|
|
20240229,163600,2977306215,3265,3265,3265,3265,0
|
|
20240229,163500,2977306215,3265,3265,3265,3265,0
|
|
20240229,163400,2977306215,3265,3265,3265,3265,0
|
|
20240229,163300,2977306215,3265,3265,3265,3265,0
|
|
20240229,163200,2977306215,3265,3265,3265,3265,0
|
|
20240229,163100,2977306215,3265,3265,3265,3265,0
|
|
20240229,163000,2977306215,3265,3265,3265,3265,0
|
|
20240229,162900,2977306215,3265,3265,3265,3265,0
|
|
20240229,162800,2977306215,3265,3265,3265,3265,0
|
|
20240229,162700,2977306215,3265,3265,3265,3265,0
|
|
20240229,162600,2977306215,3265,3265,3265,3265,0
|
|
20240229,162500,2977306215,3265,3265,3265,3265,13092
|
|
20240229,162400,2977306215,3265,3265,3265,3265,0
|
|
20240229,162300,2977306215,3265,3265,3265,3265,0
|
|
20240229,162200,2977306215,3265,3265,3265,3265,0
|
|
20240229,162100,2977306215,3265,3265,3265,3265,0
|
|
20240229,162000,2977306215,3265,3265,3265,3265,0
|
|
20240229,161900,2977306215,3265,3265,3265,3265,0
|
|
20240229,161800,2977306215,3265,3265,3265,3265,0
|
|
20240229,161700,2977306215,3265,3265,3265,3265,0
|
|
20240229,161600,2977306215,3265,3265,3265,3265,0
|
|
20240229,161500,2977306215,3265,3265,3265,3265,0
|
|
20240229,161400,2977306215,3265,3265,3265,3265,0
|
|
20240229,161300,2977306215,3265,3265,3265,3265,0
|
|
20240229,161200,2977306215,3265,3265,3265,3265,0
|
|
20240229,161100,2977306215,3265,3265,3265,3265,0
|
|
20240229,161000,2977306215,3265,3265,3265,3265,0
|
|
20240229,160900,2977306215,3265,3265,3265,3265,0
|
|
20240229,160800,2977306215,3265,3265,3265,3265,0
|
|
20240229,160700,2977306215,3265,3265,3265,3265,0
|
|
20240229,160600,2977306215,3265,3265,3265,3265,0
|
|
20240229,160500,2977306215,3265,3265,3265,3265,0
|
|
20240229,160400,2977306215,3265,3265,3265,3265,0
|
|
20240229,160300,2977306215,3265,3265,3265,3265,0
|
|
20240229,160200,2977306215,3265,3265,3265,3265,0
|
|
20240229,160100,2977306215,3265,3265,3265,3265,0
|
|
20240229,160000,2977306215,3265,3265,3265,3265,0
|
|
20240229,155900,2977306215,3265,3265,3265,3265,0
|
|
20240229,155800,2977306215,3265,3265,3265,3265,0
|
|
20240229,155700,2977306215,3265,3265,3265,3265,0
|
|
20240229,155600,2977306215,3265,3265,3265,3265,0
|
|
20240229,155500,2977306215,3265,3265,3265,3265,13092
|
|
20240229,155400,2977306215,3265,3265,3265,3265,0
|
|
20240229,155300,2977306215,3265,3265,3265,3265,0
|
|
20240229,155200,2977306215,3265,3265,3265,3265,0
|
|
20240229,155100,2977306215,3265,3265,3265,3265,0
|
|
20240229,155000,2977306215,3265,3265,3265,3265,0
|
|
20240229,154900,2977306215,3265,3265,3265,3265,0
|
|
20240229,154800,2977306215,3265,3265,3265,3265,0
|
|
20240229,154700,2977306215,3265,3265,3265,3265,0
|
|
20240229,154600,2977306215,3265,3265,3265,3265,0
|
|
20240229,154500,2977306215,3265,3265,3265,3265,0
|
|
20240229,154400,2977306215,3265,3265,3265,3265,0
|
|
20240229,154300,2977306215,3265,3265,3265,3265,0
|
|
20240229,154200,2977306215,3265,3265,3265,3265,0
|
|
20240229,154100,2977306215,3265,3265,3265,3265,0
|
|
20240229,154000,2977306215,3265,3265,3265,3265,0
|
|
20240229,153900,2977306215,3265,3265,3265,3265,0
|
|
20240229,153800,2977306215,3265,3265,3265,3265,0
|
|
20240229,153700,2977306215,3265,3265,3265,3265,0
|
|
20240229,153600,2977306215,3265,3265,3265,3265,0
|
|
20240229,153500,2977306215,3265,3265,3265,3265,0
|
|
20240229,153400,2977306215,3265,3265,3265,3265,0
|
|
20240229,153300,2977306215,3265,3265,3265,3265,0
|
|
20240229,153200,2977306215,3265,3265,3265,3265,0
|
|
20240229,153100,2977306215,3265,3265,3265,3265,0
|
|
20240229,153000,2977306215,3265,3265,3265,3265,13092
|
|
20240229,152900,2934560835,3265,3265,3265,3265,0
|
|
20240229,152800,2934560835,3265,3265,3265,3265,0
|
|
20240229,152700,2934560835,3265,3265,3265,3265,0
|
|
20240229,152600,2934560835,3265,3265,3265,3265,0
|
|
20240229,152500,2934560835,3265,3265,3265,3265,0
|
|
20240229,152400,2934560835,3265,3265,3265,3265,0
|
|
20240229,152300,2934560835,3265,3265,3265,3265,0
|
|
20240229,152200,2934560835,3265,3265,3265,3265,0
|
|
20240229,152100,2934560835,3265,3265,3265,3265,0
|
|
20240229,152000,2934560835,3265,3265,3265,3265,0
|
|
20240229,151900,2934560835,3265,3265,3265,3255,762
|
|
20240229,151800,2932075460,3260,3255,3270,3235,11241
|
|
20240229,151700,2895594875,3255,3260,3260,3250,3415
|
|
20240229,151600,2884490025,3255,3260,3260,3255,584
|
|
20240229,151500,2882589045,3255,3275,3275,3255,368
|
|
20240229,151400,2881390530,3280,3255,3280,3250,844
|
|
20240229,151300,2878629975,3250,3260,3280,3250,14026
|
|
20240229,151200,2832713290,3260,3255,3260,3255,1548
|
|
20240229,151100,2827674515,3255,3265,3265,3250,4642
|
|
20240229,151000,2812572480,3270,3260,3270,3255,346
|
|
20240229,150900,2811444160,3260,3260,3260,3260,791
|
|
20240229,150800,2808865500,3260,3260,3260,3260,284
|
|
20240229,150700,2807939660,3260,3255,3260,3255,1738
|
|
20240229,150600,2802274865,3260,3260,3260,3260,1866
|
|
20240229,150500,2796191705,3260,3265,3265,3260,23
|
|
20240229,150400,2796116715,3265,3255,3270,3255,4363
|
|
20240229,150300,2781873285,3260,3255,3260,3255,455
|
|
20240229,150200,2780392235,3255,3255,3255,3255,1000
|
|
20240229,150100,2777137235,3260,3250,3260,3250,113
|
|
20240229,150000,2776769790,3255,3260,3260,3255,199
|
|
20240229,145900,2776121935,3255,3255,3255,3255,196
|
|
20240229,145800,2775483955,3255,3255,3255,3250,2445
|
|
20240229,145700,2767534390,3255,3260,3260,3250,1547
|
|
20240229,145600,2762496410,3260,3265,3265,3260,3515
|
|
20240229,145500,2751032535,3270,3270,3270,3260,56
|
|
20240229,145400,2750849675,3270,3265,3270,3260,710
|
|
20240229,145300,2748531285,3265,3265,3265,3260,2158
|
|
20240229,145200,2741486165,3265,3260,3265,3260,56
|
|
20240229,145100,2741303580,3265,3265,3265,3265,119
|
|
20240229,145000,2740915045,3260,3255,3265,3255,102
|
|
20240229,144900,2740582615,3255,3270,3270,3255,507
|
|
20240229,144800,2738932245,3270,3265,3270,3255,3616
|
|
20240229,144700,2727130610,3265,3260,3265,3255,758
|
|
20240229,144600,2724658660,3260,3260,3260,3260,472
|
|
20240229,144500,2723119940,3260,3255,3260,3255,70
|
|
20240229,144400,2722892070,3255,3255,3260,3250,126
|
|
20240229,144300,2722482075,3255,3250,3260,3250,529
|
|
20240229,144200,2720761335,3260,3260,3260,3250,726
|
|
20240229,144100,2718401775,3260,3260,3260,3260,2
|
|
20240229,144000,2718395255,3265,3245,3265,3245,405
|
|
20240229,143900,2717081010,3245,3250,3250,3245,2723
|
|
20240229,143800,2708237395,3250,3250,3250,3250,76
|
|
20240229,143700,2707990395,3250,3255,3255,3250,2075
|
|
20240229,143600,2701245945,3255,3260,3260,3255,445
|
|
20240229,143500,2699797420,3255,3255,3255,3255,249
|
|
20240229,143400,2698986925,3255,3255,3255,3255,78
|
|
20240229,143300,2698733035,3255,3265,3265,3255,1041
|
|
20240229,143200,2695342120,3265,3265,3265,3260,57
|
|
20240229,143100,2695156255,3260,3265,3265,3260,439
|
|
20240229,143000,2693724750,3265,3260,3265,3260,67
|
|
20240229,142900,2693506000,3265,3265,3265,3260,155
|
|
20240229,142800,2693000260,3265,3265,3265,3265,154
|
|
20240229,142700,2692497450,3260,3265,3265,3260,821
|
|
20240229,142600,2689820655,3265,3260,3265,3260,175
|
|
20240229,142500,2689249920,3260,3265,3265,3260,64
|
|
20240229,142400,2689041065,3265,3270,3270,3260,667
|
|
20240229,142300,2686863315,3265,3265,3265,3265,319
|
|
20240229,142200,2685821780,3265,3275,3275,3265,11203
|
|
20240229,142100,2649235720,3275,3270,3275,3270,317
|
|
20240229,142000,2648198235,3275,3280,3280,3275,1213
|
|
20240229,141900,2644222665,3280,3280,3280,3275,3624
|
|
20240229,141800,2632340685,3280,3280,3280,3275,34
|
|
20240229,141700,2632229170,3275,3275,3280,3275,304
|
|
20240229,141600,2631232860,3275,3275,3280,3275,2801
|
|
20240229,141500,2622058810,3275,3270,3275,3265,2237
|
|
20240229,141400,2614744770,3250,3270,3270,3250,55
|
|
20240229,141300,2614565080,3265,3265,3275,3265,3991
|
|
20240229,141200,2601518790,3265,3255,3265,3255,3159
|
|
20240229,141100,2591220240,3255,3255,3260,3255,145
|
|
20240229,141000,2590747665,3255,3255,3255,3255,40
|
|
20240229,140900,2590617465,3255,3260,3260,3255,755
|
|
20240229,140800,2588159680,3260,3260,3260,3260,56
|
|
20240229,140700,2587977120,3260,3255,3260,3255,92
|
|
20240229,140600,2587677630,3255,3260,3260,3255,1052
|
|
20240229,140500,2584252950,3260,3260,3260,3255,233
|
|
20240229,140400,2583493385,3255,3260,3260,3255,395
|
|
20240229,140300,2582205735,3260,3250,3260,3250,1001
|
|
20240229,140200,2578949580,3250,3250,3250,3250,23
|
|
20240229,140100,2578874830,3245,3250,3250,3245,31
|
|
20240229,140000,2578774130,3245,3245,3245,3245,16
|
|
20240229,135900,2578722210,3245,3255,3255,3245,9621
|
|
20240229,135800,2547493270,3255,3255,3255,3255,27
|
|
20240229,135700,2547405385,3255,3255,3255,3255,4
|
|
20240229,135600,2547392365,3250,3250,3255,3250,1402
|
|
20240229,135500,2542835855,3250,3255,3255,3250,419
|
|
20240229,135400,2541474100,3255,3255,3260,3255,1382
|
|
20240229,135300,2536975680,3260,3260,3260,3260,6
|
|
20240229,135200,2536956120,3260,3255,3260,3255,262
|
|
20240229,135100,2536103185,3260,3260,3260,3255,1022
|
|
20240229,135000,2532771560,3260,3255,3260,3255,71
|
|
20240229,134900,2532540150,3255,3260,3260,3255,164
|
|
20240229,134800,2532005545,3260,3255,3260,3255,25
|
|
20240229,134700,2531924070,3260,3255,3260,3255,23
|
|
20240229,134600,2531849095,3245,3260,3260,3245,854
|
|
20240229,134500,2529072380,3260,3250,3260,3250,61
|
|
20240229,134400,2528874120,3260,3245,3260,3235,3102
|
|
20240229,134300,2518804360,3240,3245,3245,3240,145
|
|
20240229,134200,2518334550,3245,3245,3245,3245,1
|
|
20240229,134100,2518331305,3245,3240,3245,3240,660
|
|
20240229,134000,2516192785,3240,3235,3240,3235,51
|
|
20240229,133900,2516027795,3240,3240,3240,3240,2
|
|
20240229,133800,2516021315,3235,3235,3240,3235,359
|
|
20240229,133700,2514859945,3240,3240,3240,3240,518
|
|
20240229,133600,2513181625,3240,3240,3240,3240,1
|
|
20240229,133500,2513178385,3240,3240,3240,3235,28
|
|
20240229,133400,2513087675,3240,3240,3240,3235,18
|
|
20240229,133300,2513029430,3235,3235,3235,3230,1449
|
|
20240229,133200,2508342915,3235,3235,3235,3235,4
|
|
20240229,133100,2508329975,3235,3235,3235,3235,1
|
|
20240229,133000,2508326740,3235,3235,3235,3235,1
|
|
20240229,132900,2508323505,3235,3235,3235,3235,1
|
|
20240229,132800,2508320270,3220,3220,3220,3220,338
|
|
20240229,132700,2507231910,3220,3225,3225,3220,3613
|
|
20240229,132600,2495595475,3225,3235,3235,3225,181
|
|
20240229,132500,2495011150,3235,3240,3240,3225,980
|
|
20240229,132400,2491846845,3240,3240,3240,3240,1
|
|
20240229,132300,2491843605,3245,3245,3245,3245,84
|
|
20240229,132200,2491571025,3245,3245,3245,3240,102
|
|
20240229,132100,2491240045,3245,3245,3245,3245,5
|
|
20240229,132000,2491223820,3225,3225,3245,3225,302
|
|
20240229,131900,2490249850,3225,3225,3225,3225,0
|
|
20240229,131800,2490249850,3225,3225,3225,3225,4551
|
|
20240229,131700,2475572875,3230,3230,3230,3230,1949
|
|
20240229,131600,2469277605,3230,3250,3250,3230,545
|
|
20240229,131500,2467508230,3240,3240,3240,3240,332
|
|
20240229,131400,2466432550,3240,3240,3240,3240,2
|
|
20240229,131300,2466426070,3240,3235,3240,3235,147
|
|
20240229,131200,2465950520,3230,3230,3230,3230,30
|
|
20240229,131100,2465853620,3235,3230,3235,3230,54
|
|
20240229,131000,2465679185,3235,3230,3235,3230,9
|
|
20240229,130900,2465650110,3225,3225,3225,3225,239
|
|
20240229,130800,2464879335,3225,3225,3225,3225,290
|
|
20240229,130700,2463944085,3220,3240,3240,3220,2396
|
|
20240229,130600,2456218015,3225,3225,3225,3225,201
|
|
20240229,130500,2455569790,3245,3245,3245,3245,0
|
|
20240229,130400,2455569790,3245,3250,3250,3220,3483
|
|
20240229,130300,2444322400,3235,3250,3250,3235,3050
|
|
20240229,130200,2434439310,3250,3250,3250,3250,75
|
|
20240229,130100,2434195560,3260,3260,3260,3260,440
|
|
20240229,130000,2432761160,3260,3245,3260,3245,1005
|
|
20240229,125900,2429487385,3245,3255,3260,3245,1512
|
|
20240229,125800,2424569395,3260,3260,3260,3255,1288
|
|
20240229,125700,2420375425,3260,3260,3260,3255,965
|
|
20240229,125600,2417232040,3255,3250,3255,3250,3227
|
|
20240229,125500,2406731420,3250,3250,3250,3250,2168
|
|
20240229,125400,2399685420,3250,3250,3250,3245,948
|
|
20240229,125300,2396604920,3245,3245,3245,3245,4171
|
|
20240229,125200,2383070025,3240,3235,3240,3235,4127
|
|
20240229,125100,2369709690,3235,3235,3235,3235,5
|
|
20240229,125000,2369693515,3235,3235,3235,3235,9
|
|
20240229,124900,2369664400,3230,3230,3230,3230,0
|
|
20240229,124800,2369664400,3230,3230,3230,3230,269
|
|
20240229,124700,2368795530,3230,3235,3235,3230,127
|
|
20240229,124600,2368384735,3235,3230,3235,3230,41
|
|
20240229,124500,2368252105,3230,3230,3235,3230,1296
|
|
20240229,124400,2364066020,3230,3230,3230,3230,510
|
|
20240229,124300,2362418720,3230,3230,3230,3230,846
|
|
20240229,124200,2359686140,3225,3225,3225,3225,2
|
|
20240229,124100,2359679690,3225,3225,3225,3225,25
|
|
20240229,124000,2359599065,3230,3230,3230,3225,326
|
|
20240229,123900,2358546115,3230,3225,3230,3225,1980
|
|
20240229,123800,2352160610,3220,3220,3220,3215,1169
|
|
20240229,123700,2348396890,3220,3220,3220,3220,206
|
|
20240229,123600,2347733570,3220,3220,3220,3220,94
|
|
20240229,123500,2347430890,3220,3220,3225,3220,2463
|
|
20240229,123400,2339499030,3220,3220,3220,3220,90
|
|
20240229,123300,2339209230,3220,3225,3225,3215,1817
|
|
20240229,123200,2333358555,3230,3225,3230,3225,1151
|
|
20240229,123100,2329646575,3225,3225,3225,3225,1731
|
|
20240229,123000,2324064100,3230,3235,3235,3230,2471
|
|
20240229,122900,2316079680,3235,3235,3240,3235,39
|
|
20240229,122800,2315953490,3235,3235,3235,3235,299
|
|
20240229,122700,2314986225,3235,3240,3240,3235,1114
|
|
20240229,122600,2311381685,3235,3235,3235,3235,1246
|
|
20240229,122500,2307350875,3240,3240,3245,3240,214
|
|
20240229,122400,2306657505,3240,3240,3240,3240,21
|
|
20240229,122300,2306589465,3240,3235,3240,3235,109
|
|
20240229,122200,2306236345,3240,3235,3240,3235,726
|
|
20240229,122100,2303886735,3235,3235,3235,3235,21
|
|
20240229,122000,2303818800,3235,3235,3235,3235,48
|
|
20240229,121900,2303663520,3235,3235,3235,3235,45
|
|
20240229,121800,2303517945,3235,3240,3240,3235,22
|
|
20240229,121700,2303446770,3240,3240,3240,3240,0
|
|
20240229,121600,2303446770,3240,3235,3240,3235,283
|
|
20240229,121500,2302530045,3235,3230,3235,3230,517
|
|
20240229,121400,2300859365,3230,3230,3230,3230,138
|
|
20240229,121300,2300413625,3235,3235,3235,3235,1
|
|
20240229,121200,2300410390,3235,3235,3235,3235,32
|
|
20240229,121100,2300306870,3230,3230,3230,3230,252
|
|
20240229,121000,2299492910,3225,3225,3225,3225,20
|
|
20240229,120900,2299428410,3230,3230,3230,3230,0
|
|
20240229,120800,2299428410,3230,3230,3230,3230,58
|
|
20240229,120700,2299241070,3235,3230,3235,3230,127
|
|
20240229,120600,2298830795,3230,3230,3230,3220,338
|
|
20240229,120500,2297739775,3215,3230,3230,3215,218
|
|
20240229,120400,2297037350,3230,3220,3230,3215,2561
|
|
20240229,120300,2288800385,3220,3220,3220,3220,8
|
|
20240229,120200,2288774625,3220,3220,3220,3220,310
|
|
20240229,120100,2287776425,3220,3215,3225,3215,154
|
|
20240229,120000,2287280145,3220,3225,3225,3215,4187
|
|
20240229,115900,2273807990,3220,3220,3220,3220,25
|
|
20240229,115800,2273727490,3220,3235,3235,3220,2295
|
|
20240229,115700,2266327050,3235,3235,3235,3235,45
|
|
20240229,115600,2266181475,3240,3235,3240,3235,51
|
|
20240229,115500,2266016260,3235,3235,3235,3235,0
|
|
20240229,115400,2266016260,3235,3250,3250,3235,10121
|
|
20240229,115300,2233266675,3255,3240,3255,3240,108
|
|
20240229,115200,2232916635,3245,3250,3250,3245,300
|
|
20240229,115100,2231942840,3250,3255,3255,3250,1030
|
|
20240229,115000,2228595190,3255,3255,3255,3250,233
|
|
20240229,114900,2227837560,3255,3255,3255,3255,213
|
|
20240229,114800,2227144245,3255,3255,3255,3255,633
|
|
20240229,114700,2225083830,3255,3255,3255,3250,277
|
|
20240229,114600,2224183130,3255,3255,3255,3255,0
|
|
20240229,114500,2224183130,3255,3255,3255,3250,90
|
|
20240229,114400,2223890185,3255,3255,3255,3255,0
|
|
20240229,114300,2223890185,3255,3250,3255,3250,56
|
|
20240229,114200,2223707950,3250,3250,3250,3250,35
|
|
20240229,114100,2223594200,3250,3260,3260,3250,276
|
|
20240229,114000,2222695860,3260,3250,3260,3250,13
|
|
20240229,113900,2222653500,3250,3255,3255,3250,477
|
|
20240229,113800,2221101685,3255,3255,3255,3255,65
|
|
20240229,113700,2220890110,3255,3250,3260,3250,2025
|
|
20240229,113600,2214299785,3250,3250,3250,3250,199
|
|
20240229,113500,2213653035,3250,3250,3250,3250,0
|
|
20240229,113400,2213653035,3250,3250,3250,3250,0
|
|
20240229,113300,2213653035,3250,3250,3250,3250,2
|
|
20240229,113200,2213646535,3250,3240,3250,3240,138
|
|
20240229,113100,2213198590,3240,3245,3245,3240,25
|
|
20240229,113000,2213117565,3240,3245,3245,3240,543
|
|
20240229,112900,2211358175,3245,3240,3245,3240,76
|
|
20240229,112800,2211111705,3240,3235,3250,3235,76
|
|
20240229,112700,2210865240,3235,3240,3240,3235,3328
|
|
20240229,112600,2200088950,3240,3240,3240,3240,1048
|
|
20240229,112500,2196693430,3240,3255,3255,3240,799
|
|
20240229,112400,2194100855,3255,3255,3255,3255,32
|
|
20240229,112300,2193996695,3250,3260,3260,3250,75
|
|
20240229,112200,2193752580,3260,3235,3260,3235,2502
|
|
20240229,112100,2185625910,3230,3245,3245,3230,504
|
|
20240229,112000,2183994480,3245,3240,3245,3230,1629
|
|
20240229,111900,2178717755,3240,3245,3245,3240,1663
|
|
20240229,111800,2173324635,3250,3235,3250,3235,437
|
|
20240229,111700,2171908935,3235,3225,3235,3225,469
|
|
20240229,111600,2170395930,3225,3230,3245,3225,999
|
|
20240229,111500,2167171350,3225,3235,3250,3225,3105
|
|
20240229,111400,2157143820,3235,3245,3245,3235,6666
|
|
20240229,111300,2135557435,3250,3245,3250,3245,524
|
|
20240229,111200,2133856435,3240,3245,3250,3240,993
|
|
20240229,111100,2130634175,3245,3250,3250,3245,1037
|
|
20240229,111000,2127267560,3255,3250,3255,3250,6
|
|
20240229,110900,2127248055,3240,3255,3255,3240,557
|
|
20240229,110800,2125441270,3255,3250,3255,3245,361
|
|
20240229,110700,2124266485,3245,3245,3245,3245,107
|
|
20240229,110600,2123919270,3245,3255,3255,3245,523
|
|
20240229,110500,2122220525,3245,3280,3280,3245,2632
|
|
20240229,110400,2113672190,3280,3280,3280,3275,613
|
|
20240229,110300,2111664605,3270,3270,3275,3270,1580
|
|
20240229,110200,2106490685,3275,3270,3275,3270,1220
|
|
20240229,110100,2102500490,3270,3250,3270,3250,3923
|
|
20240229,110000,2089728340,3250,3265,3265,3245,3204
|
|
20240229,105900,2079302400,3260,3260,3260,3260,251
|
|
20240229,105800,2078484140,3265,3265,3265,3265,1562
|
|
20240229,105700,2073384210,3265,3265,3265,3265,708
|
|
20240229,105600,2071072590,3270,3270,3270,3270,206
|
|
20240229,105500,2070398970,3270,3270,3270,3270,827
|
|
20240229,105400,2067694680,3270,3270,3270,3270,1351
|
|
20240229,105300,2063276910,3275,3275,3275,3275,10
|
|
20240229,105200,2063244160,3270,3275,3275,3265,1256
|
|
20240229,105100,2059136970,3270,3270,3270,3270,2098
|
|
20240229,105000,2052276510,3270,3260,3270,3255,6377
|
|
20240229,104900,2031447955,3265,3265,3270,3265,1450
|
|
20240229,104800,2026708520,3265,3270,3270,3265,1198
|
|
20240229,104700,2022796975,3270,3285,3285,3265,1239
|
|
20240229,104600,2018746725,3285,3285,3285,3285,1926
|
|
20240229,104500,2012419815,3285,3280,3285,3280,119
|
|
20240229,104400,2012028965,3285,3275,3285,3275,2003
|
|
20240229,104300,2005455410,3280,3270,3280,3270,335
|
|
20240229,104200,2004356850,3270,3275,3275,3255,1978
|
|
20240229,104100,1997891450,3255,3255,3270,3255,535
|
|
20240229,104000,1996148925,3270,3250,3270,3250,1008
|
|
20240229,103900,1992860055,3260,3250,3260,3250,312
|
|
20240229,103800,1991845555,3250,3260,3265,3245,17195
|
|
20240229,103700,1935972330,3260,3260,3270,3245,5864
|
|
20240229,103600,1916868760,3255,3255,3255,3245,4820
|
|
20240229,103500,1901215980,3255,3255,3255,3255,5
|
|
20240229,103400,1901199705,3260,3250,3260,3245,1259
|
|
20240229,103300,1897097540,3250,3255,3255,3250,1282
|
|
20240229,103200,1892930290,3260,3250,3260,3250,678
|
|
20240229,103100,1890723445,3250,3255,3265,3250,1751
|
|
20240229,103000,1885027200,3255,3265,3265,3255,2390
|
|
20240229,102900,1877246730,3260,3285,3285,3260,2110
|
|
20240229,102800,1870357895,3285,3285,3285,3260,1223
|
|
20240229,102700,1866347570,3285,3275,3285,3260,2392
|
|
20240229,102600,1858533770,3265,3265,3270,3260,1638
|
|
20240229,102500,1853187430,3260,3260,3260,3255,709
|
|
20240229,102400,1850876100,3260,3265,3265,3260,801
|
|
20240229,102300,1848264525,3260,3250,3260,3245,7554
|
|
20240229,102200,1823703840,3250,3280,3290,3250,20352
|
|
20240229,102100,1757284845,3290,3290,3290,3290,1611
|
|
20240229,102000,1751984655,3290,3305,3305,3280,9133
|
|
20240229,101900,1721903675,3305,3305,3310,3300,3354
|
|
20240229,101800,1710826060,3305,3310,3310,3295,7024
|
|
20240229,101700,1687622800,3300,3315,3325,3300,12097
|
|
20240229,101600,1647509865,3315,3315,3325,3310,21339
|
|
20240229,101500,1576780055,3310,3290,3315,3290,10985
|
|
20240229,101400,1540461045,3295,3285,3295,3280,2439
|
|
20240229,101300,1532446590,3285,3285,3285,3265,11876
|
|
20240229,101200,1493512915,3285,3300,3300,3285,12554
|
|
20240229,101100,1452153115,3305,3295,3310,3290,15511
|
|
20240229,101000,1400964450,3295,3295,3300,3295,1825
|
|
20240229,100900,1394948195,3300,3275,3300,3275,12655
|
|
20240229,100800,1353372075,3280,3275,3280,3275,3753
|
|
20240229,100700,1341073390,3270,3275,3275,3260,3656
|
|
20240229,100600,1329119305,3280,3270,3290,3260,1385
|
|
20240229,100500,1324581705,3260,3255,3280,3245,13999
|
|
20240229,100400,1278956855,3260,3275,3285,3260,9554
|
|
20240229,100300,1247674790,3280,3280,3280,3265,13806
|
|
20240229,100200,1202503125,3280,3295,3300,3280,6273
|
|
20240229,100100,1181879840,3295,3305,3320,3290,20024
|
|
20240229,100000,1115734080,3305,3275,3330,3270,59128
|
|
20240229,095900,920869235,3270,3225,3275,3225,22001
|
|
20240229,095800,849224430,3225,3200,3225,3190,5254
|
|
20240229,095700,832354555,3210,3135,3215,3135,1665
|
|
20240229,095600,827034765,3130,3240,3250,3130,39130
|
|
20240229,095500,701643670,3245,3225,3260,3225,21017
|
|
20240229,095400,633439195,3225,3210,3230,3210,4027
|
|
20240229,095300,620469580,3210,3180,3220,3180,21196
|
|
20240229,095200,552634700,3175,3180,3185,3175,3169
|
|
20240229,095100,542568215,3185,3195,3195,3185,734
|
|
20240229,095000,540227615,3195,3175,3195,3170,5873
|
|
20240229,094900,521537920,3175,3180,3180,3170,4886
|
|
20240229,094800,506036565,3180,3180,3200,3180,2816
|
|
20240229,094700,497048780,3195,3155,3200,3155,26594
|
|
20240229,094600,412319860,3140,3160,3160,3140,13935
|
|
20240229,094500,368323855,3160,3160,3165,3155,2384
|
|
20240229,094400,360791225,3160,3135,3170,3130,16785
|
|
20240229,094300,307911155,3130,3130,3135,3130,2306
|
|
20240229,094200,300687120,3115,3105,3130,3100,13686
|
|
20240229,094100,258079205,3105,3105,3105,3105,542
|
|
20240229,094000,256396295,3100,3110,3110,3100,631
|
|
20240229,093900,254436335,3115,3115,3115,3115,0
|
|
20240229,093800,254436335,3115,3115,3115,3110,60
|
|
20240229,093700,254249440,3115,3115,3115,3115,53
|
|
20240229,093600,254084345,3115,3120,3120,3115,1233
|
|
20240229,093500,250241390,3130,3120,3130,3115,370
|
|
20240229,093400,249087665,3120,3120,3125,3115,136
|
|
20240229,093300,248663280,3120,3130,3130,3120,54
|
|
20240229,093200,248494740,3130,3120,3135,3115,206
|
|
20240229,093100,247851205,3115,3115,3115,3115,0
|
|
20240229,093000,247851205,3115,3125,3125,3115,356
|
|
20240229,092900,246740060,3130,3130,3135,3130,2227
|
|
20240229,092800,239768320,3130,3125,3130,3125,270
|
|
20240229,092700,238924565,3115,3115,3115,3115,10
|
|
20240229,092600,238893415,3115,3110,3115,3110,8268
|
|
20240229,092500,213145850,3105,3105,3105,3105,170
|
|
20240229,092400,212618000,3105,3115,3115,3105,672
|
|
20240229,092300,210529590,3115,3115,3115,3115,2
|
|
20240229,092200,210523360,3115,3115,3115,3110,166
|
|
20240229,092100,210006370,3110,3110,3110,3110,4
|
|
20240229,092000,209993930,3115,3115,3115,3110,328
|
|
20240229,091900,208972215,3115,3110,3115,3110,62
|
|
20240229,091800,208779115,3110,3105,3110,3105,56
|
|
20240229,091700,208605005,3105,3105,3105,3105,22
|
|
20240229,091600,208536695,3100,3115,3115,3100,1602
|
|
20240229,091500,203559175,3115,3115,3115,3110,116
|
|
20240229,091400,203197865,3115,3120,3120,3115,253
|
|
20240229,091300,202409490,3120,3140,3140,3120,5305
|
|
20240229,091200,185808010,3140,3140,3140,3125,747
|
|
20240229,091100,183463190,3130,3135,3135,3130,4150
|
|
20240229,091000,170458440,3135,3145,3145,3135,1662
|
|
20240229,090900,165241795,3145,3145,3145,3140,5033
|
|
20240229,090800,149428110,3140,3135,3145,3135,6492
|
|
20240229,090700,129042440,3135,3120,3140,3120,2308
|
|
20240229,090600,121810145,3135,3135,3135,3120,3635
|
|
20240229,090500,110445040,3125,3115,3135,3115,1531
|
|
20240229,090400,105672175,3115,3130,3130,3115,2098
|
|
20240229,090300,99129615,3130,3140,3150,3130,6228
|
|
20240229,090200,79576950,3145,3125,3155,3120,9619
|
|
20240229,090100,49386135,3130,3140,3150,3130,9045
|
|
20240229,090000,20998835,3145,3100,3145,3100,6730
|