601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185800,7651819735,2380,2380,2380,2380,40832
|
|
20240229,185700,7651819735,2380,2380,2380,2380,0
|
|
20240229,185600,7651819735,2380,2380,2380,2380,0
|
|
20240229,185500,7651819735,2380,2380,2380,2380,0
|
|
20240229,185400,7651819735,2380,2380,2380,2380,0
|
|
20240229,185300,7651819735,2380,2380,2380,2380,0
|
|
20240229,185200,7651819735,2380,2380,2380,2380,0
|
|
20240229,185100,7651819735,2380,2380,2380,2380,0
|
|
20240229,185000,7651819735,2380,2380,2380,2380,0
|
|
20240229,184900,7651819735,2380,2380,2380,2380,0
|
|
20240229,184800,7651819735,2380,2380,2380,2380,0
|
|
20240229,184700,7651819735,2380,2380,2380,2380,0
|
|
20240229,184600,7651819735,2380,2380,2380,2380,0
|
|
20240229,184500,7651819735,2380,2380,2380,2380,0
|
|
20240229,184400,7651819735,2380,2380,2380,2380,0
|
|
20240229,184300,7651819735,2380,2380,2380,2380,0
|
|
20240229,184200,7651819735,2380,2380,2380,2380,0
|
|
20240229,184100,7651819735,2380,2380,2380,2380,0
|
|
20240229,184000,7651819735,2380,2380,2380,2380,0
|
|
20240229,183900,7651819735,2380,2380,2380,2380,0
|
|
20240229,183800,7651819735,2380,2380,2380,2380,0
|
|
20240229,183700,7651819735,2380,2380,2380,2380,0
|
|
20240229,183600,7651819735,2380,2380,2380,2380,0
|
|
20240229,183500,7651819735,2380,2380,2380,2380,0
|
|
20240229,183400,7651819735,2380,2380,2380,2380,0
|
|
20240229,183300,7651819735,2380,2380,2380,2380,0
|
|
20240229,183200,7651819735,2380,2380,2380,2380,0
|
|
20240229,183100,7651819735,2380,2380,2380,2380,0
|
|
20240229,183000,7651819735,2380,2380,2380,2380,0
|
|
20240229,182900,7651819735,2380,2380,2380,2380,0
|
|
20240229,182800,7651819735,2380,2380,2380,2380,40832
|
|
20240229,182700,7651819735,2380,2380,2380,2380,0
|
|
20240229,182600,7651819735,2380,2380,2380,2380,0
|
|
20240229,182500,7651819735,2380,2380,2380,2380,0
|
|
20240229,182400,7651819735,2380,2380,2380,2380,0
|
|
20240229,182300,7651819735,2380,2380,2380,2380,0
|
|
20240229,182200,7651819735,2380,2380,2380,2380,0
|
|
20240229,182100,7651819735,2380,2380,2380,2380,0
|
|
20240229,182000,7651819735,2380,2380,2380,2380,0
|
|
20240229,181900,7651819735,2380,2380,2380,2380,0
|
|
20240229,181800,7651819735,2380,2380,2380,2380,0
|
|
20240229,181700,7651819735,2380,2380,2380,2380,0
|
|
20240229,181600,7651819735,2380,2380,2380,2380,0
|
|
20240229,181500,7651819735,2380,2380,2380,2380,0
|
|
20240229,181400,7651819735,2380,2380,2380,2380,0
|
|
20240229,181300,7651819735,2380,2380,2380,2380,0
|
|
20240229,181200,7651819735,2380,2380,2380,2380,0
|
|
20240229,181100,7651819735,2380,2380,2380,2380,0
|
|
20240229,181000,7651819735,2380,2380,2380,2380,0
|
|
20240229,180900,7651819735,2380,2380,2380,2380,0
|
|
20240229,180800,7651819735,2380,2380,2380,2380,0
|
|
20240229,180700,7651819735,2380,2380,2380,2380,0
|
|
20240229,180600,7651819735,2380,2380,2380,2380,0
|
|
20240229,180500,7651819735,2380,2380,2380,2380,0
|
|
20240229,180400,7651819735,2380,2380,2380,2380,0
|
|
20240229,180300,7651819735,2380,2380,2380,2380,0
|
|
20240229,180200,7651819735,2380,2380,2380,2380,0
|
|
20240229,180100,7651819735,2380,2380,2380,2380,0
|
|
20240229,180000,7651819735,2380,2380,2380,2380,0
|
|
20240229,175900,7651819735,2380,2380,2380,2380,0
|
|
20240229,175800,7651819735,2380,2380,2380,2380,40832
|
|
20240229,175700,7651819735,2380,2380,2380,2380,0
|
|
20240229,175600,7651819735,2380,2380,2380,2380,0
|
|
20240229,175500,7651819735,2380,2380,2380,2380,0
|
|
20240229,175400,7651819735,2380,2380,2380,2380,0
|
|
20240229,175300,7651819735,2380,2380,2380,2380,0
|
|
20240229,175200,7651819735,2380,2380,2380,2380,0
|
|
20240229,175100,7651819735,2380,2380,2380,2380,0
|
|
20240229,175000,7651819735,2380,2380,2380,2380,0
|
|
20240229,174900,7651819735,2380,2380,2380,2380,0
|
|
20240229,174800,7651819735,2380,2380,2380,2380,0
|
|
20240229,174700,7651819735,2380,2380,2380,2380,0
|
|
20240229,174600,7651819735,2380,2380,2380,2380,0
|
|
20240229,174500,7651819735,2380,2380,2380,2380,0
|
|
20240229,174400,7651819735,2380,2380,2380,2380,0
|
|
20240229,174300,7651819735,2380,2380,2380,2380,0
|
|
20240229,174200,7651819735,2380,2380,2380,2380,0
|
|
20240229,174100,7651819735,2380,2380,2380,2380,0
|
|
20240229,174000,7651819735,2380,2380,2380,2380,0
|
|
20240229,173900,7651819735,2380,2380,2380,2380,0
|
|
20240229,173800,7651819735,2380,2380,2380,2380,0
|
|
20240229,173700,7651819735,2380,2380,2380,2380,0
|
|
20240229,173600,7651819735,2380,2380,2380,2380,0
|
|
20240229,173500,7651819735,2380,2380,2380,2380,0
|
|
20240229,173400,7651819735,2380,2380,2380,2380,0
|
|
20240229,173300,7651819735,2380,2380,2380,2380,0
|
|
20240229,173200,7651819735,2380,2380,2380,2380,0
|
|
20240229,173100,7651819735,2380,2380,2380,2380,0
|
|
20240229,173000,7651819735,2380,2380,2380,2380,0
|
|
20240229,172900,7651819735,2380,2380,2380,2380,0
|
|
20240229,172800,7651819735,2380,2380,2380,2380,40832
|
|
20240229,172700,7651819735,2380,2380,2380,2380,0
|
|
20240229,172600,7651819735,2380,2380,2380,2380,0
|
|
20240229,172500,7651819735,2380,2380,2380,2380,0
|
|
20240229,172400,7651819735,2380,2380,2380,2380,0
|
|
20240229,172300,7651819735,2380,2380,2380,2380,0
|
|
20240229,172200,7651819735,2380,2380,2380,2380,0
|
|
20240229,172100,7651819735,2380,2380,2380,2380,0
|
|
20240229,172000,7651819735,2380,2380,2380,2380,0
|
|
20240229,171900,7651819735,2380,2380,2380,2380,0
|
|
20240229,171800,7651819735,2380,2380,2380,2380,0
|
|
20240229,171700,7651819735,2380,2380,2380,2380,0
|
|
20240229,171600,7651819735,2380,2380,2380,2380,0
|
|
20240229,171500,7651819735,2380,2380,2380,2380,0
|
|
20240229,171400,7651819735,2380,2380,2380,2380,0
|
|
20240229,171300,7651819735,2380,2380,2380,2380,0
|
|
20240229,171200,7651819735,2380,2380,2380,2380,0
|
|
20240229,171100,7651819735,2380,2380,2380,2380,0
|
|
20240229,171000,7651819735,2380,2380,2380,2380,0
|
|
20240229,170900,7651819735,2380,2380,2380,2380,0
|
|
20240229,170800,7651819735,2380,2380,2380,2380,0
|
|
20240229,170700,7651819735,2380,2380,2380,2380,0
|
|
20240229,170600,7651819735,2380,2380,2380,2380,0
|
|
20240229,170500,7651819735,2380,2380,2380,2380,0
|
|
20240229,170400,7651819735,2380,2380,2380,2380,0
|
|
20240229,170300,7651819735,2380,2380,2380,2380,0
|
|
20240229,170200,7651819735,2380,2380,2380,2380,0
|
|
20240229,170100,7651819735,2380,2380,2380,2380,0
|
|
20240229,170000,7651819735,2380,2380,2380,2380,0
|
|
20240229,165900,7651819735,2380,2380,2380,2380,0
|
|
20240229,165800,7651819735,2380,2380,2380,2380,40832
|
|
20240229,165700,7651819735,2380,2380,2380,2380,0
|
|
20240229,165600,7651819735,2380,2380,2380,2380,0
|
|
20240229,165500,7651819735,2380,2380,2380,2380,0
|
|
20240229,165400,7651819735,2380,2380,2380,2380,0
|
|
20240229,165300,7651819735,2380,2380,2380,2380,0
|
|
20240229,165200,7651819735,2380,2380,2380,2380,0
|
|
20240229,165100,7651819735,2380,2380,2380,2380,0
|
|
20240229,165000,7651819735,2380,2380,2380,2380,0
|
|
20240229,164900,7651819735,2380,2380,2380,2380,0
|
|
20240229,164800,7651819735,2380,2380,2380,2380,0
|
|
20240229,164700,7651819735,2380,2380,2380,2380,0
|
|
20240229,164600,7651819735,2380,2380,2380,2380,0
|
|
20240229,164500,7651819735,2380,2380,2380,2380,0
|
|
20240229,164400,7651819735,2380,2380,2380,2380,0
|
|
20240229,164300,7651819735,2380,2380,2380,2380,0
|
|
20240229,164200,7651819735,2380,2380,2380,2380,0
|
|
20240229,164100,7651819735,2380,2380,2380,2380,0
|
|
20240229,164000,7651819735,2380,2380,2380,2380,0
|
|
20240229,163900,7651819735,2380,2380,2380,2380,0
|
|
20240229,163800,7651819735,2380,2380,2380,2380,0
|
|
20240229,163700,7651819735,2380,2380,2380,2380,0
|
|
20240229,163600,7651819735,2380,2380,2380,2380,0
|
|
20240229,163500,7651819735,2380,2380,2380,2380,0
|
|
20240229,163400,7651819735,2380,2380,2380,2380,0
|
|
20240229,163300,7651819735,2380,2380,2380,2380,0
|
|
20240229,163200,7651819735,2380,2380,2380,2380,0
|
|
20240229,163100,7651819735,2380,2380,2380,2380,0
|
|
20240229,163000,7651819735,2380,2380,2380,2380,0
|
|
20240229,162900,7651819735,2380,2380,2380,2380,0
|
|
20240229,162800,7651819735,2380,2380,2380,2380,40832
|
|
20240229,162700,7651819735,2380,2380,2380,2380,0
|
|
20240229,162600,7651819735,2380,2380,2380,2380,0
|
|
20240229,162500,7651819735,2380,2380,2380,2380,0
|
|
20240229,162400,7651819735,2380,2380,2380,2380,0
|
|
20240229,162300,7651819735,2380,2380,2380,2380,0
|
|
20240229,162200,7651819735,2380,2380,2380,2380,0
|
|
20240229,162100,7651819735,2380,2380,2380,2380,0
|
|
20240229,162000,7651819735,2380,2380,2380,2380,0
|
|
20240229,161900,7651819735,2380,2380,2380,2380,0
|
|
20240229,161800,7651819735,2380,2380,2380,2380,0
|
|
20240229,161700,7651819735,2380,2380,2380,2380,0
|
|
20240229,161600,7651819735,2380,2380,2380,2380,0
|
|
20240229,161500,7651819735,2380,2380,2380,2380,0
|
|
20240229,161400,7651819735,2380,2380,2380,2380,0
|
|
20240229,161300,7651819735,2380,2380,2380,2380,0
|
|
20240229,161200,7651819735,2380,2380,2380,2380,0
|
|
20240229,161100,7651819735,2380,2380,2380,2380,0
|
|
20240229,161000,7651819735,2380,2380,2380,2380,0
|
|
20240229,160900,7651819735,2380,2380,2380,2380,0
|
|
20240229,160800,7651819735,2380,2380,2380,2380,0
|
|
20240229,160700,7651819735,2380,2380,2380,2380,0
|
|
20240229,160600,7651819735,2380,2380,2380,2380,0
|
|
20240229,160500,7651819735,2380,2380,2380,2380,0
|
|
20240229,160400,7651819735,2380,2380,2380,2380,0
|
|
20240229,160300,7651819735,2380,2380,2380,2380,0
|
|
20240229,160200,7651819735,2380,2380,2380,2380,0
|
|
20240229,160100,7651819735,2380,2380,2380,2380,0
|
|
20240229,160000,7651819735,2380,2380,2380,2380,0
|
|
20240229,155900,7651819735,2380,2380,2380,2380,0
|
|
20240229,155800,7651819735,2380,2380,2380,2380,40832
|
|
20240229,155700,7651819735,2380,2380,2380,2380,0
|
|
20240229,155600,7651819735,2380,2380,2380,2380,0
|
|
20240229,155500,7651819735,2380,2380,2380,2380,0
|
|
20240229,155400,7651819735,2380,2380,2380,2380,0
|
|
20240229,155300,7651819735,2380,2380,2380,2380,0
|
|
20240229,155200,7651819735,2380,2380,2380,2380,0
|
|
20240229,155100,7651819735,2380,2380,2380,2380,0
|
|
20240229,155000,7651819735,2380,2380,2380,2380,0
|
|
20240229,154900,7651819735,2380,2380,2380,2380,0
|
|
20240229,154800,7651819735,2380,2380,2380,2380,0
|
|
20240229,154700,7651819735,2380,2380,2380,2380,0
|
|
20240229,154600,7651819735,2380,2380,2380,2380,0
|
|
20240229,154500,7651819735,2380,2380,2380,2380,0
|
|
20240229,154400,7651819735,2380,2380,2380,2380,0
|
|
20240229,154300,7651819735,2380,2380,2380,2380,0
|
|
20240229,154200,7651819735,2380,2380,2380,2380,0
|
|
20240229,154100,7651819735,2380,2380,2380,2380,0
|
|
20240229,154000,7651819735,2380,2380,2380,2380,0
|
|
20240229,153900,7651819735,2380,2380,2380,2380,0
|
|
20240229,153800,7651819735,2380,2380,2380,2380,0
|
|
20240229,153700,7651819735,2380,2380,2380,2380,0
|
|
20240229,153600,7651819735,2380,2380,2380,2380,0
|
|
20240229,153500,7651819735,2380,2380,2380,2380,0
|
|
20240229,153400,7651819735,2380,2380,2380,2380,0
|
|
20240229,153300,7651819735,2380,2380,2380,2380,0
|
|
20240229,153200,7651819735,2380,2380,2380,2380,0
|
|
20240229,153100,7651819735,2380,2380,2380,2380,0
|
|
20240229,153000,7651819735,2380,2380,2380,2380,40832
|
|
20240229,152900,7554639575,2390,2390,2390,2390,0
|
|
20240229,152800,7554639575,2390,2390,2390,2390,0
|
|
20240229,152700,7554639575,2390,2390,2390,2390,0
|
|
20240229,152600,7554639575,2390,2390,2390,2390,0
|
|
20240229,152500,7554639575,2390,2390,2390,2390,0
|
|
20240229,152400,7554639575,2390,2390,2390,2390,0
|
|
20240229,152300,7554639575,2390,2390,2390,2390,0
|
|
20240229,152200,7554639575,2390,2390,2390,2390,0
|
|
20240229,152100,7554639575,2390,2390,2390,2390,0
|
|
20240229,152000,7554639575,2390,2390,2390,2390,0
|
|
20240229,151900,7554639575,2390,2370,2395,2365,13407
|
|
20240229,151800,7522715100,2370,2385,2395,2370,19487
|
|
20240229,151700,7476281035,2385,2385,2390,2385,7022
|
|
20240229,151600,7459506805,2385,2385,2390,2385,1038
|
|
20240229,151500,7457027470,2375,2385,2390,2375,9918
|
|
20240229,151400,7433396325,2385,2390,2395,2380,7433
|
|
20240229,151300,7415656325,2390,2390,2390,2385,7497
|
|
20240229,151200,7397762260,2390,2385,2395,2385,6249
|
|
20240229,151100,7382831230,2385,2395,2395,2380,20112
|
|
20240229,151000,7334844595,2395,2395,2395,2385,11513
|
|
20240229,150900,7307297405,2390,2380,2390,2380,14694
|
|
20240229,150800,7272226630,2380,2375,2380,2370,5820
|
|
20240229,150700,7258400540,2375,2375,2380,2370,11621
|
|
20240229,150600,7230802730,2370,2370,2375,2365,3009
|
|
20240229,150500,7223675845,2370,2370,2375,2365,3911
|
|
20240229,150400,7214408250,2365,2375,2375,2365,3183
|
|
20240229,150300,7206877215,2370,2355,2370,2355,9359
|
|
20240229,150200,7184745440,2355,2360,2360,2355,1787
|
|
20240229,150100,7180537025,2360,2360,2360,2360,553
|
|
20240229,150000,7179231945,2360,2355,2360,2355,1054
|
|
20240229,145900,7176745865,2355,2355,2365,2355,361
|
|
20240229,145800,7175895700,2350,2360,2360,2350,8491
|
|
20240229,145700,7155935465,2355,2360,2365,2355,2645
|
|
20240229,145600,7149696845,2365,2365,2365,2360,2668
|
|
20240229,145500,7143400090,2360,2360,2360,2360,16
|
|
20240229,145400,7143362330,2365,2365,2370,2365,1367
|
|
20240229,145300,7140128320,2360,2365,2365,2360,1412
|
|
20240229,145200,7136795490,2365,2365,2370,2365,2071
|
|
20240229,145100,7131896885,2365,2360,2365,2360,2666
|
|
20240229,145000,7125594300,2365,2360,2365,2355,1589
|
|
20240229,144900,7121845560,2355,2355,2365,2355,482
|
|
20240229,144800,7120710425,2360,2360,2360,2360,1003
|
|
20240229,144700,7118343345,2360,2360,2365,2360,114
|
|
20240229,144600,7118074300,2360,2360,2360,2360,2338
|
|
20240229,144500,7112556620,2360,2360,2365,2360,2045
|
|
20240229,144400,7107730205,2365,2370,2370,2365,707
|
|
20240229,144300,7106058140,2365,2365,2370,2360,3094
|
|
20240229,144200,7098741700,2370,2370,2380,2365,2318
|
|
20240229,144100,7093252115,2365,2375,2380,2365,1106
|
|
20240229,144000,7090625830,2375,2370,2375,2365,6390
|
|
20240229,143900,7075471595,2370,2365,2370,2365,12620
|
|
20240229,143800,7045567520,2360,2365,2370,2360,3857
|
|
20240229,143700,7036448675,2365,2345,2365,2345,5604
|
|
20240229,143600,7023240680,2345,2355,2355,2340,665
|
|
20240229,143500,7021679820,2355,2360,2360,2355,2963
|
|
20240229,143400,7014697480,2360,2360,2360,2350,15
|
|
20240229,143300,7014662090,2350,2355,2360,2350,1406
|
|
20240229,143200,7011351005,2350,2350,2355,2345,6913
|
|
20240229,143100,6995105765,2350,2350,2350,2345,707
|
|
20240229,143000,6993447680,2350,2345,2350,2345,1769
|
|
20240229,142900,6989299195,2345,2345,2345,2340,4116
|
|
20240229,142800,6979662890,2345,2345,2345,2340,823
|
|
20240229,142700,6977735730,2345,2335,2345,2335,2028
|
|
20240229,142600,6972986195,2335,2335,2340,2325,10736
|
|
20240229,142500,6947937645,2335,2340,2340,2330,55
|
|
20240229,142400,6947809085,2340,2340,2340,2330,6720
|
|
20240229,142300,6932149640,2340,2340,2345,2330,6317
|
|
20240229,142200,6917389150,2340,2345,2345,2335,1207
|
|
20240229,142100,6914566000,2345,2345,2345,2330,1765
|
|
20240229,142000,6910438310,2330,2350,2350,2330,3691
|
|
20240229,141900,6901810700,2350,2350,2355,2340,1359
|
|
20240229,141800,6898611950,2350,2350,2350,2335,3366
|
|
20240229,141700,6890737415,2340,2355,2355,2340,578
|
|
20240229,141600,6889381905,2355,2355,2360,2345,1254
|
|
20240229,141500,6886440750,2360,2360,2360,2330,20115
|
|
20240229,141400,6839406630,2360,2360,2360,2355,551
|
|
20240229,141300,6838106295,2355,2360,2365,2355,267
|
|
20240229,141200,6837477150,2360,2360,2360,2350,3292
|
|
20240229,141100,6829708690,2360,2360,2360,2350,171
|
|
20240229,141000,6829305640,2360,2350,2360,2345,2245
|
|
20240229,140900,6824039970,2350,2345,2350,2340,827
|
|
20240229,140800,6822104355,2345,2350,2350,2340,1073
|
|
20240229,140700,6819590985,2350,2345,2350,2335,7192
|
|
20240229,140600,6802772650,2345,2350,2350,2340,1623
|
|
20240229,140500,6798967595,2350,2360,2360,2345,6261
|
|
20240229,140400,6784277910,2360,2355,2360,2350,1889
|
|
20240229,140300,6779825475,2355,2355,2360,2350,1153
|
|
20240229,140200,6777109935,2360,2355,2360,2350,815
|
|
20240229,140100,6775188675,2350,2350,2355,2345,5814
|
|
20240229,140000,6761525755,2350,2350,2350,2350,11
|
|
20240229,135900,6761499905,2340,2345,2345,2335,1671
|
|
20240229,135800,6757585145,2345,2345,2345,2340,747
|
|
20240229,135700,6755835850,2340,2340,2345,2335,3959
|
|
20240229,135600,6746583735,2340,2345,2345,2340,159
|
|
20240229,135500,6746211395,2345,2345,2350,2340,7425
|
|
20240229,135400,6728803890,2345,2345,2350,2345,4067
|
|
20240229,135300,6719266675,2345,2365,2365,2345,9096
|
|
20240229,135200,6697875200,2365,2365,2365,2360,1897
|
|
20240229,135100,6693398060,2365,2365,2365,2355,1774
|
|
20240229,135000,6689205785,2360,2365,2365,2360,4304
|
|
20240229,134900,6679041070,2365,2360,2365,2360,859
|
|
20240229,134800,6677013755,2360,2355,2370,2350,7006
|
|
20240229,134700,6660468545,2350,2355,2360,2350,2112
|
|
20240229,134600,6655494620,2355,2350,2365,2350,2502
|
|
20240229,134500,6649598810,2350,2365,2365,2350,598
|
|
20240229,134400,6648192180,2365,2350,2365,2350,4708
|
|
20240229,134300,6637094785,2350,2350,2350,2350,280
|
|
20240229,134200,6636436785,2350,2350,2350,2335,5573
|
|
20240229,134100,6623342825,2340,2350,2350,2340,3764
|
|
20240229,134000,6614526435,2350,2350,2350,2335,6840
|
|
20240229,133900,6598501315,2350,2355,2355,2350,517
|
|
20240229,133800,6597285770,2355,2355,2360,2355,1137
|
|
20240229,133700,6594608120,2355,2360,2360,2355,173
|
|
20240229,133600,6594200700,2355,2360,2360,2355,1600
|
|
20240229,133500,6590427200,2360,2355,2365,2345,9772
|
|
20240229,133400,6567388705,2345,2355,2355,2345,5261
|
|
20240229,133300,6555010940,2355,2360,2360,2355,3308
|
|
20240229,133200,6547217260,2355,2360,2365,2355,6223
|
|
20240229,133100,6532528855,2360,2370,2370,2360,5997
|
|
20240229,133000,6518348305,2370,2375,2375,2370,129
|
|
20240229,132900,6518042570,2375,2370,2375,2365,835
|
|
20240229,132800,6516063620,2370,2370,2375,2370,1305
|
|
20240229,132700,6512970740,2365,2375,2375,2365,715
|
|
20240229,132600,6511279350,2375,2370,2375,2365,2008
|
|
20240229,132500,6506522515,2375,2375,2375,2375,2730
|
|
20240229,132400,6500038765,2375,2385,2385,2375,4339
|
|
20240229,132300,6489732275,2385,2390,2390,2385,2779
|
|
20240229,132200,6483102840,2390,2390,2390,2375,3104
|
|
20240229,132100,6475709525,2390,2395,2395,2375,2197
|
|
20240229,132000,6470485760,2395,2380,2395,2375,4124
|
|
20240229,131900,6460653080,2375,2375,2390,2370,1503
|
|
20240229,131800,6457075355,2370,2385,2390,2370,4904
|
|
20240229,131700,6445401665,2385,2395,2395,2385,6136
|
|
20240229,131600,6430736335,2395,2400,2400,2395,26681
|
|
20240229,131500,6366725210,2400,2390,2400,2385,14366
|
|
20240229,131400,6332333375,2390,2390,2390,2385,9082
|
|
20240229,131300,6310634275,2385,2380,2390,2380,1866
|
|
20240229,131200,6306181190,2380,2380,2380,2375,3660
|
|
20240229,131100,6297471065,2380,2385,2385,2375,16277
|
|
20240229,131000,6258722940,2380,2370,2385,2365,11424
|
|
20240229,130900,6231560365,2370,2360,2370,2355,7333
|
|
20240229,130800,6214221145,2355,2340,2355,2340,9083
|
|
20240229,130700,6192910320,2340,2345,2345,2340,1643
|
|
20240229,130600,6189065690,2335,2340,2355,2330,7255
|
|
20240229,130500,6172110555,2340,2355,2355,2340,5755
|
|
20240229,130400,6158612605,2355,2355,2355,2355,90
|
|
20240229,130300,6158400655,2350,2350,2360,2350,1607
|
|
20240229,130200,6154615305,2350,2350,2360,2350,9125
|
|
20240229,130100,6133136555,2350,2350,2355,2350,2612
|
|
20240229,130000,6126997700,2360,2355,2360,2350,3934
|
|
20240229,125900,6117733030,2355,2360,2360,2355,2576
|
|
20240229,125800,6111662590,2360,2365,2365,2360,3972
|
|
20240229,125700,6102283015,2365,2365,2365,2365,3389
|
|
20240229,125600,6094268030,2370,2365,2370,2365,321
|
|
20240229,125500,6093507735,2370,2365,2370,2365,617
|
|
20240229,125400,6092048505,2365,2365,2370,2360,2560
|
|
20240229,125300,6085994595,2365,2355,2370,2355,2771
|
|
20240229,125200,6079457495,2355,2375,2375,2355,12549
|
|
20240229,125100,6049852080,2380,2380,2385,2375,1341
|
|
20240229,125000,6046659840,2380,2385,2390,2375,14143
|
|
20240229,124900,6012944625,2385,2375,2385,2375,10066
|
|
20240229,124800,5989008995,2375,2365,2375,2365,4966
|
|
20240229,124700,5977221600,2370,2375,2375,2370,1033
|
|
20240229,124600,5974772715,2375,2365,2375,2365,3261
|
|
20240229,124500,5967044220,2375,2355,2375,2355,8373
|
|
20240229,124400,5947216720,2355,2360,2360,2355,2558
|
|
20240229,124300,5941187130,2360,2360,2360,2355,4
|
|
20240229,124200,5941177695,2350,2350,2365,2350,11895
|
|
20240229,124100,5913076895,2350,2355,2355,2350,3231
|
|
20240229,124000,5905476230,2355,2360,2360,2355,5407
|
|
20240229,123900,5892735765,2355,2365,2365,2355,1886
|
|
20240229,123800,5888289440,2365,2360,2365,2360,681
|
|
20240229,123700,5886682195,2365,2375,2375,2360,1970
|
|
20240229,123600,5882014000,2375,2350,2375,2350,13843
|
|
20240229,123500,5849281270,2355,2360,2360,2350,5747
|
|
20240229,123400,5835763265,2360,2355,2360,2350,3187
|
|
20240229,123300,5828267370,2355,2350,2360,2350,8330
|
|
20240229,123200,5808671030,2350,2355,2355,2350,4449
|
|
20240229,123100,5798215320,2355,2350,2355,2350,3033
|
|
20240229,123000,5791083670,2350,2345,2355,2345,2569
|
|
20240229,122900,5785038710,2350,2345,2355,2340,6612
|
|
20240229,122800,5769513180,2340,2330,2345,2325,13168
|
|
20240229,122700,5738831710,2335,2350,2350,2330,11552
|
|
20240229,122600,5711811690,2340,2345,2350,2340,17936
|
|
20240229,122500,5669805750,2340,2365,2365,2340,26896
|
|
20240229,122400,5606519870,2365,2365,2370,2360,13638
|
|
20240229,122300,5574314940,2370,2375,2375,2365,3139
|
|
20240229,122200,5566884245,2375,2365,2375,2360,6436
|
|
20240229,122100,5551651785,2365,2375,2380,2360,13511
|
|
20240229,122000,5519735645,2380,2370,2380,2360,40666
|
|
20240229,121900,5423350830,2375,2380,2380,2360,47242
|
|
20240229,121800,5311414505,2380,2385,2385,2370,13237
|
|
20240229,121700,5279998535,2380,2380,2385,2370,18347
|
|
20240229,121600,5236392415,2375,2375,2395,2375,23314
|
|
20240229,121500,5180850730,2370,2390,2390,2365,38342
|
|
20240229,121400,5089844220,2390,2385,2400,2370,28305
|
|
20240229,121300,5022360610,2385,2400,2400,2380,26373
|
|
20240229,121200,4959377300,2400,2420,2430,2375,60664
|
|
20240229,121100,4813904660,2425,2425,2430,2410,75812
|
|
20240229,121000,4630503755,2420,2430,2430,2395,119489
|
|
20240229,120900,4342296795,2420,2430,2430,2420,98969
|
|
20240229,120800,4101836660,2415,2415,2415,2415,0
|
|
20240229,120700,4101836660,2415,2375,2415,2375,82930
|
|
20240229,120600,3902753215,2380,2375,2380,2365,28038
|
|
20240229,120500,3836188225,2380,2370,2385,2355,71941
|
|
20240229,120400,3665290680,2365,2345,2365,2340,33293
|
|
20240229,120300,3586840470,2345,2340,2345,2340,212
|
|
20240229,120200,3586343865,2345,2345,2350,2330,5502
|
|
20240229,120100,3573464730,2330,2330,2345,2330,7717
|
|
20240229,120000,3555400965,2325,2340,2340,2325,10148
|
|
20240229,115900,3531675475,2340,2345,2350,2340,3974
|
|
20240229,115800,3522349520,2345,2340,2350,2340,7172
|
|
20240229,115700,3505509125,2350,2320,2350,2315,13861
|
|
20240229,115600,3473053040,2330,2315,2330,2315,10026
|
|
20240229,115500,3449697055,2315,2320,2320,2310,1382
|
|
20240229,115400,3446502585,2315,2320,2325,2315,4029
|
|
20240229,115300,3437164630,2325,2335,2335,2325,2879
|
|
20240229,115200,3430461345,2330,2335,2335,2330,4766
|
|
20240229,115100,3419333165,2335,2340,2340,2335,4324
|
|
20240229,115000,3409217955,2345,2335,2355,2335,17865
|
|
20240229,114900,3367359970,2340,2330,2340,2330,5989
|
|
20240229,114800,3353377365,2335,2325,2345,2310,11141
|
|
20240229,114700,3327537090,2320,2320,2350,2310,17894
|
|
20240229,114600,3285636905,2320,2305,2325,2305,8664
|
|
20240229,114500,3265542505,2305,2305,2310,2300,11276
|
|
20240229,114400,3239570145,2305,2315,2315,2305,11987
|
|
20240229,114300,3211908475,2310,2325,2325,2310,11530
|
|
20240229,114200,3185166595,2325,2330,2335,2325,7093
|
|
20240229,114100,3168644375,2330,2345,2345,2325,6968
|
|
20240229,114000,3152381050,2335,2345,2345,2330,14278
|
|
20240229,113900,3119007325,2340,2320,2350,2315,25102
|
|
20240229,113800,3060281195,2320,2315,2320,2315,1833
|
|
20240229,113700,3056030310,2305,2310,2315,2305,7309
|
|
20240229,113600,3039144510,2315,2320,2320,2315,1314
|
|
20240229,113500,3036100320,2315,2320,2325,2310,12008
|
|
20240229,113400,3008345670,2330,2330,2330,2315,13358
|
|
20240229,113300,2977376245,2330,2335,2335,2315,5697
|
|
20240229,113200,2964138520,2335,2340,2345,2335,10401
|
|
20240229,113100,2939795985,2345,2340,2350,2340,6330
|
|
20240229,113000,2924967735,2335,2335,2345,2330,4982
|
|
20240229,112900,2913311975,2330,2325,2355,2320,22526
|
|
20240229,112800,2860687255,2325,2340,2340,2300,133968
|
|
20240229,112700,2550852965,2335,2335,2340,2335,6120
|
|
20240229,112600,2536552465,2340,2340,2355,2325,66749
|
|
20240229,112500,2380126310,2345,2345,2350,2340,24587
|
|
20240229,112400,2322457925,2345,2345,2350,2340,53858
|
|
20240229,112300,2196036895,2345,2330,2345,2325,33326
|
|
20240229,112200,2118112820,2335,2330,2335,2325,6739
|
|
20240229,112100,2102399020,2330,2315,2330,2315,22487
|
|
20240229,112000,2050026320,2315,2320,2320,2315,5186
|
|
20240229,111900,2038013630,2315,2325,2325,2315,5617
|
|
20240229,111800,2024997735,2320,2310,2330,2310,43609
|
|
20240229,111700,1923643125,2310,2305,2320,2300,6222
|
|
20240229,111600,1909285730,2305,2295,2315,2295,20569
|
|
20240229,111500,1861812315,2290,2290,2295,2285,184
|
|
20240229,111400,1861390960,2300,2275,2305,2275,16800
|
|
20240229,111300,1822858630,2280,2270,2280,2270,170
|
|
20240229,111200,1822471120,2280,2265,2290,2265,6004
|
|
20240229,111100,1808800390,2270,2275,2280,2270,11942
|
|
20240229,111000,1781667365,2280,2280,2280,2270,8323
|
|
20240229,110900,1762716720,2280,2285,2285,2280,3800
|
|
20240229,110800,1754049170,2285,2280,2285,2275,7298
|
|
20240229,110700,1737402920,2280,2295,2295,2280,7927
|
|
20240229,110600,1719274770,2295,2300,2300,2290,14752
|
|
20240229,110500,1685390230,2295,2300,2305,2295,8306
|
|
20240229,110400,1666287720,2295,2290,2300,2290,11709
|
|
20240229,110300,1639442055,2290,2305,2310,2290,13154
|
|
20240229,110200,1609249000,2310,2300,2310,2295,23593
|
|
20240229,110100,1554948450,2300,2310,2325,2285,78416
|
|
20240229,110000,1373569925,2310,2290,2315,2290,42560
|
|
20240229,105900,1275499875,2290,2280,2300,2270,15542
|
|
20240229,105800,1239974750,2270,2300,2305,2270,33139
|
|
20240229,105700,1164317665,2300,2280,2310,2270,47288
|
|
20240229,105600,1055822960,2280,2255,2285,2255,62391
|
|
20240229,105500,914029910,2260,2240,2260,2235,4688
|
|
20240229,105400,903473585,2245,2265,2265,2245,1909
|
|
20240229,105300,899175110,2260,2245,2275,2240,42584
|
|
20240229,105200,802590260,2245,2220,2250,2220,17134
|
|
20240229,105100,764108630,2225,2210,2225,2210,3632
|
|
20240229,105000,756051370,2215,2215,2215,2215,0
|
|
20240229,104900,756051370,2215,2215,2220,2215,386
|
|
20240229,104800,755196375,2215,2220,2220,2215,136
|
|
20240229,104700,754895130,2215,2220,2240,2215,3695
|
|
20240229,104600,746710185,2240,2215,2240,2210,12812
|
|
20240229,104500,718127510,2230,2215,2230,2215,17077
|
|
20240229,104400,680073430,2215,2210,2215,2210,5859
|
|
20240229,104300,667114115,2220,2205,2220,2205,1904
|
|
20240229,104200,662902580,2205,2205,2205,2195,8579
|
|
20240229,104100,644019975,2205,2215,2215,2205,7685
|
|
20240229,104000,627018340,2215,2210,2215,2210,950
|
|
20240229,103900,624914555,2215,2210,2215,2210,1503
|
|
20240229,103800,621587845,2210,2215,2215,2210,483
|
|
20240229,103700,620520410,2210,2215,2215,2210,487
|
|
20240229,103600,619442105,2210,2225,2225,2210,59
|
|
20240229,103500,619311175,2225,2205,2235,2205,5544
|
|
20240229,103400,606984440,2220,2210,2220,2205,5837
|
|
20240229,103300,594084530,2225,2230,2250,2215,19090
|
|
20240229,103200,551414585,2225,2225,2225,2215,604
|
|
20240229,103100,550070975,2225,2215,2225,2205,1904
|
|
20240229,103000,545861270,2215,2235,2240,2210,13124
|
|
20240229,102900,516653960,2240,2245,2245,2235,2312
|
|
20240229,102800,511464695,2235,2245,2250,2235,3645
|
|
20240229,102700,503291040,2240,2255,2270,2240,30406
|
|
20240229,102600,434773715,2255,2235,2260,2235,11193
|
|
20240229,102500,409635795,2235,2240,2245,2230,5907
|
|
20240229,102400,396425790,2240,2235,2245,2230,19181
|
|
20240229,102300,353478590,2240,2240,2255,2225,16672
|
|
20240229,102200,316142220,2240,2190,2250,2190,30436
|
|
20240229,102100,248195960,2185,2205,2205,2185,1060
|
|
20240229,102000,245858940,2200,2190,2200,2185,4813
|
|
20240229,101900,235296955,2185,2180,2185,2180,5477
|
|
20240229,101800,223338030,2185,2175,2185,2175,762
|
|
20240229,101700,221677090,2175,2175,2175,2175,2000
|
|
20240229,101600,217327090,2170,2175,2180,2160,7880
|
|
20240229,101500,200201285,2180,2155,2180,2155,3473
|
|
20240229,101400,192652125,2155,2155,2155,2155,1433
|
|
20240229,101300,189564010,2150,2150,2150,2150,564
|
|
20240229,101200,188351410,2145,2145,2145,2145,500
|
|
20240229,101100,187278910,2150,2150,2150,2150,642
|
|
20240229,101000,185898610,2155,2155,2155,2155,0
|
|
20240229,100900,185898610,2155,2150,2155,2150,542
|
|
20240229,100800,184733300,2155,2150,2155,2150,302
|
|
20240229,100700,184083605,2150,2150,2150,2150,277
|
|
20240229,100600,183488055,2150,2150,2150,2150,150
|
|
20240229,100500,183165555,2150,2150,2150,2150,120
|
|
20240229,100400,182907555,2150,2150,2150,2150,15
|
|
20240229,100300,182875305,2150,2150,2155,2150,418
|
|
20240229,100200,181976600,2155,2155,2155,2155,1
|
|
20240229,100100,181974445,2160,2150,2160,2150,1000
|
|
20240229,100000,179820230,2150,2150,2150,2150,1
|
|
20240229,095900,179818080,2145,2145,2145,2145,531
|
|
20240229,095800,178679085,2145,2150,2150,2145,45
|
|
20240229,095700,178582510,2150,2150,2150,2150,21
|
|
20240229,095600,178537360,2150,2145,2150,2145,277
|
|
20240229,095500,177942850,2145,2145,2145,2145,300
|
|
20240229,095400,177299350,2145,2150,2150,2145,1398
|
|
20240229,095300,174293895,2155,2155,2155,2155,0
|
|
20240229,095200,174293895,2155,2155,2155,2155,10
|
|
20240229,095100,174272345,2150,2150,2150,2150,3
|
|
20240229,095000,174265895,2150,2150,2150,2150,114
|
|
20240229,094900,174020795,2150,2150,2150,2145,3069
|
|
20240229,094800,167422545,2150,2150,2150,2150,43
|
|
20240229,094700,167330095,2150,2150,2150,2150,475
|
|
20240229,094600,166308845,2150,2150,2150,2150,49
|
|
20240229,094500,166203495,2150,2150,2150,2150,26
|
|
20240229,094400,166147595,2150,2150,2150,2150,81
|
|
20240229,094300,165973445,2150,2155,2155,2150,1728
|
|
20240229,094200,162258190,2165,2165,2165,2165,1
|
|
20240229,094100,162256025,2165,2150,2165,2150,2783
|
|
20240229,094000,156250760,2150,2145,2150,2145,281
|
|
20240229,093900,155648010,2145,2140,2145,2140,131
|
|
20240229,093800,155367665,2140,2140,2140,2140,4
|
|
20240229,093700,155359105,2135,2145,2145,2135,7
|
|
20240229,093600,155344130,2145,2135,2145,2135,1376
|
|
20240229,093500,152404885,2130,2135,2135,2130,256
|
|
20240229,093400,151858650,2135,2135,2135,2135,151
|
|
20240229,093300,151536265,2135,2140,2140,2135,4374
|
|
20240229,093200,142191830,2140,2140,2140,2140,5
|
|
20240229,093100,142181130,2140,2140,2140,2140,1012
|
|
20240229,093000,140015450,2140,2150,2150,2135,17673
|
|
20240229,092900,102107550,2150,2160,2160,2150,1765
|
|
20240229,092800,98303930,2155,2155,2155,2155,569
|
|
20240229,092700,97077735,2155,2160,2160,2155,770
|
|
20240229,092600,95414540,2180,2160,2185,2155,4640
|
|
20240229,092500,85301130,2160,2160,2160,2155,221
|
|
20240229,092400,84824015,2150,2165,2165,2150,2
|
|
20240229,092300,84819700,2150,2160,2170,2150,3157
|
|
20240229,092200,77974140,2150,2145,2150,2145,362
|
|
20240229,092100,77197185,2145,2145,2145,2145,0
|
|
20240229,092000,77197185,2145,2160,2160,2145,39
|
|
20240229,091900,77113510,2150,2160,2160,2140,104
|
|
20240229,091800,76890400,2145,2140,2160,2140,2812
|
|
20240229,091700,70828825,2140,2140,2140,2140,50
|
|
20240229,091600,70721825,2140,2155,2155,2140,2028
|
|
20240229,091500,66381500,2140,2150,2150,2140,1149
|
|
20240229,091400,63920260,2155,2155,2155,2155,88
|
|
20240229,091300,63730620,2150,2145,2160,2145,298
|
|
20240229,091200,63090700,2150,2150,2150,2145,436
|
|
20240229,091100,62153420,2145,2145,2145,2145,836
|
|
20240229,091000,60360200,2145,2150,2155,2145,2066
|
|
20240229,090900,55926875,2155,2160,2160,2155,1535
|
|
20240229,090800,52618805,2155,2155,2160,2145,487
|
|
20240229,090700,51569135,2145,2155,2155,2140,3018
|
|
20240229,090600,45103400,2140,2155,2155,2140,3062
|
|
20240229,090500,38529850,2155,2145,2155,2145,373
|
|
20240229,090400,37726085,2150,2155,2155,2150,488
|
|
20240229,090300,36676705,2145,2155,2155,2145,157
|
|
20240229,090200,36338460,2145,2130,2155,2125,3830
|
|
20240229,090100,28179080,2160,2150,2170,2125,2696
|
|
20240229,090000,22387600,2170,2200,2200,2155,10263
|