656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,195200,4580083160,3245,3245,3245,3245,0
|
|
20240229,195100,4580083160,3245,3245,3245,3245,0
|
|
20240229,195000,4580083160,3245,3245,3245,3245,0
|
|
20240229,194900,4580083160,3245,3245,3245,3245,0
|
|
20240229,194800,4580083160,3245,3245,3245,3245,0
|
|
20240229,194700,4580083160,3245,3245,3245,3245,0
|
|
20240229,194600,4580083160,3245,3245,3245,3245,0
|
|
20240229,194500,4580083160,3245,3245,3245,3245,0
|
|
20240229,194400,4580083160,3245,3245,3245,3245,0
|
|
20240229,194300,4580083160,3245,3245,3245,3245,0
|
|
20240229,194200,4580083160,3245,3245,3245,3245,0
|
|
20240229,194100,4580083160,3245,3245,3245,3245,0
|
|
20240229,194000,4580083160,3245,3245,3245,3245,0
|
|
20240229,193900,4580083160,3245,3245,3245,3245,0
|
|
20240229,193800,4580083160,3245,3245,3245,3245,0
|
|
20240229,193700,4580083160,3245,3245,3245,3245,0
|
|
20240229,193600,4580083160,3245,3245,3245,3245,0
|
|
20240229,193500,4580083160,3245,3245,3245,3245,0
|
|
20240229,193400,4580083160,3245,3245,3245,3245,0
|
|
20240229,193300,4580083160,3245,3245,3245,3245,0
|
|
20240229,193200,4580083160,3245,3245,3245,3245,0
|
|
20240229,193100,4580083160,3245,3245,3245,3245,0
|
|
20240229,193000,4580083160,3245,3245,3245,3245,0
|
|
20240229,192900,4580083160,3245,3245,3245,3245,0
|
|
20240229,192800,4580083160,3245,3245,3245,3245,0
|
|
20240229,192700,4580083160,3245,3245,3245,3245,0
|
|
20240229,192600,4580083160,3245,3245,3245,3245,0
|
|
20240229,192500,4580083160,3245,3245,3245,3245,0
|
|
20240229,192400,4580083160,3245,3245,3245,3245,0
|
|
20240229,192300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,192200,4580083160,3245,3245,3245,3245,0
|
|
20240229,192100,4580083160,3245,3245,3245,3245,0
|
|
20240229,192000,4580083160,3245,3245,3245,3245,0
|
|
20240229,191900,4580083160,3245,3245,3245,3245,0
|
|
20240229,191800,4580083160,3245,3245,3245,3245,0
|
|
20240229,191700,4580083160,3245,3245,3245,3245,0
|
|
20240229,191600,4580083160,3245,3245,3245,3245,0
|
|
20240229,191500,4580083160,3245,3245,3245,3245,0
|
|
20240229,191400,4580083160,3245,3245,3245,3245,0
|
|
20240229,191300,4580083160,3245,3245,3245,3245,0
|
|
20240229,191200,4580083160,3245,3245,3245,3245,0
|
|
20240229,191100,4580083160,3245,3245,3245,3245,0
|
|
20240229,191000,4580083160,3245,3245,3245,3245,0
|
|
20240229,190900,4580083160,3245,3245,3245,3245,0
|
|
20240229,190800,4580083160,3245,3245,3245,3245,0
|
|
20240229,190700,4580083160,3245,3245,3245,3245,0
|
|
20240229,190600,4580083160,3245,3245,3245,3245,0
|
|
20240229,190500,4580083160,3245,3245,3245,3245,0
|
|
20240229,190400,4580083160,3245,3245,3245,3245,0
|
|
20240229,190300,4580083160,3245,3245,3245,3245,0
|
|
20240229,190200,4580083160,3245,3245,3245,3245,0
|
|
20240229,190100,4580083160,3245,3245,3245,3245,0
|
|
20240229,190000,4580083160,3245,3245,3245,3245,0
|
|
20240229,185900,4580083160,3245,3245,3245,3245,0
|
|
20240229,185800,4580083160,3245,3245,3245,3245,0
|
|
20240229,185700,4580083160,3245,3245,3245,3245,0
|
|
20240229,185600,4580083160,3245,3245,3245,3245,0
|
|
20240229,185500,4580083160,3245,3245,3245,3245,0
|
|
20240229,185400,4580083160,3245,3245,3245,3245,0
|
|
20240229,185300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,185200,4580083160,3245,3245,3245,3245,0
|
|
20240229,185100,4580083160,3245,3245,3245,3245,0
|
|
20240229,185000,4580083160,3245,3245,3245,3245,0
|
|
20240229,184900,4580083160,3245,3245,3245,3245,0
|
|
20240229,184800,4580083160,3245,3245,3245,3245,0
|
|
20240229,184700,4580083160,3245,3245,3245,3245,0
|
|
20240229,184600,4580083160,3245,3245,3245,3245,0
|
|
20240229,184500,4580083160,3245,3245,3245,3245,0
|
|
20240229,184400,4580083160,3245,3245,3245,3245,0
|
|
20240229,184300,4580083160,3245,3245,3245,3245,0
|
|
20240229,184200,4580083160,3245,3245,3245,3245,0
|
|
20240229,184100,4580083160,3245,3245,3245,3245,0
|
|
20240229,184000,4580083160,3245,3245,3245,3245,0
|
|
20240229,183900,4580083160,3245,3245,3245,3245,0
|
|
20240229,183800,4580083160,3245,3245,3245,3245,0
|
|
20240229,183700,4580083160,3245,3245,3245,3245,0
|
|
20240229,183600,4580083160,3245,3245,3245,3245,0
|
|
20240229,183500,4580083160,3245,3245,3245,3245,0
|
|
20240229,183400,4580083160,3245,3245,3245,3245,0
|
|
20240229,183300,4580083160,3245,3245,3245,3245,0
|
|
20240229,183200,4580083160,3245,3245,3245,3245,0
|
|
20240229,183100,4580083160,3245,3245,3245,3245,0
|
|
20240229,183000,4580083160,3245,3245,3245,3245,0
|
|
20240229,182900,4580083160,3245,3245,3245,3245,0
|
|
20240229,182800,4580083160,3245,3245,3245,3245,0
|
|
20240229,182700,4580083160,3245,3245,3245,3245,0
|
|
20240229,182600,4580083160,3245,3245,3245,3245,0
|
|
20240229,182500,4580083160,3245,3245,3245,3245,0
|
|
20240229,182400,4580083160,3245,3245,3245,3245,0
|
|
20240229,182300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,182200,4580083160,3245,3245,3245,3245,0
|
|
20240229,182100,4580083160,3245,3245,3245,3245,0
|
|
20240229,182000,4580083160,3245,3245,3245,3245,0
|
|
20240229,181900,4580083160,3245,3245,3245,3245,0
|
|
20240229,181800,4580083160,3245,3245,3245,3245,0
|
|
20240229,181700,4580083160,3245,3245,3245,3245,0
|
|
20240229,181600,4580083160,3245,3245,3245,3245,0
|
|
20240229,181500,4580083160,3245,3245,3245,3245,0
|
|
20240229,181400,4580083160,3245,3245,3245,3245,0
|
|
20240229,181300,4580083160,3245,3245,3245,3245,0
|
|
20240229,181200,4580083160,3245,3245,3245,3245,0
|
|
20240229,181100,4580083160,3245,3245,3245,3245,0
|
|
20240229,181000,4580083160,3245,3245,3245,3245,0
|
|
20240229,180900,4580083160,3245,3245,3245,3245,0
|
|
20240229,180800,4580083160,3245,3245,3245,3245,0
|
|
20240229,180700,4580083160,3245,3245,3245,3245,0
|
|
20240229,180600,4580083160,3245,3245,3245,3245,0
|
|
20240229,180500,4580083160,3245,3245,3245,3245,0
|
|
20240229,180400,4580083160,3245,3245,3245,3245,0
|
|
20240229,180300,4580083160,3245,3245,3245,3245,0
|
|
20240229,180200,4580083160,3245,3245,3245,3245,0
|
|
20240229,180100,4580083160,3245,3245,3245,3245,0
|
|
20240229,180000,4580083160,3245,3245,3245,3245,0
|
|
20240229,175900,4580083160,3245,3245,3245,3245,0
|
|
20240229,175800,4580083160,3245,3245,3245,3245,0
|
|
20240229,175700,4580083160,3245,3245,3245,3245,0
|
|
20240229,175600,4580083160,3245,3245,3245,3245,0
|
|
20240229,175500,4580083160,3245,3245,3245,3245,0
|
|
20240229,175400,4580083160,3245,3245,3245,3245,0
|
|
20240229,175300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,175200,4580083160,3245,3245,3245,3245,0
|
|
20240229,175100,4580083160,3245,3245,3245,3245,0
|
|
20240229,175000,4580083160,3245,3245,3245,3245,0
|
|
20240229,174900,4580083160,3245,3245,3245,3245,0
|
|
20240229,174800,4580083160,3245,3245,3245,3245,0
|
|
20240229,174700,4580083160,3245,3245,3245,3245,0
|
|
20240229,174600,4580083160,3245,3245,3245,3245,0
|
|
20240229,174500,4580083160,3245,3245,3245,3245,0
|
|
20240229,174400,4580083160,3245,3245,3245,3245,0
|
|
20240229,174300,4580083160,3245,3245,3245,3245,0
|
|
20240229,174200,4580083160,3245,3245,3245,3245,0
|
|
20240229,174100,4580083160,3245,3245,3245,3245,0
|
|
20240229,174000,4580083160,3245,3245,3245,3245,0
|
|
20240229,173900,4580083160,3245,3245,3245,3245,0
|
|
20240229,173800,4580083160,3245,3245,3245,3245,0
|
|
20240229,173700,4580083160,3245,3245,3245,3245,0
|
|
20240229,173600,4580083160,3245,3245,3245,3245,0
|
|
20240229,173500,4580083160,3245,3245,3245,3245,0
|
|
20240229,173400,4580083160,3245,3245,3245,3245,0
|
|
20240229,173300,4580083160,3245,3245,3245,3245,0
|
|
20240229,173200,4580083160,3245,3245,3245,3245,0
|
|
20240229,173100,4580083160,3245,3245,3245,3245,0
|
|
20240229,173000,4580083160,3245,3245,3245,3245,0
|
|
20240229,172900,4580083160,3245,3245,3245,3245,0
|
|
20240229,172800,4580083160,3245,3245,3245,3245,0
|
|
20240229,172700,4580083160,3245,3245,3245,3245,0
|
|
20240229,172600,4580083160,3245,3245,3245,3245,0
|
|
20240229,172500,4580083160,3245,3245,3245,3245,0
|
|
20240229,172400,4580083160,3245,3245,3245,3245,0
|
|
20240229,172300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,172200,4580083160,3245,3245,3245,3245,0
|
|
20240229,172100,4580083160,3245,3245,3245,3245,0
|
|
20240229,172000,4580083160,3245,3245,3245,3245,0
|
|
20240229,171900,4580083160,3245,3245,3245,3245,0
|
|
20240229,171800,4580083160,3245,3245,3245,3245,0
|
|
20240229,171700,4580083160,3245,3245,3245,3245,0
|
|
20240229,171600,4580083160,3245,3245,3245,3245,0
|
|
20240229,171500,4580083160,3245,3245,3245,3245,0
|
|
20240229,171400,4580083160,3245,3245,3245,3245,0
|
|
20240229,171300,4580083160,3245,3245,3245,3245,0
|
|
20240229,171200,4580083160,3245,3245,3245,3245,0
|
|
20240229,171100,4580083160,3245,3245,3245,3245,0
|
|
20240229,171000,4580083160,3245,3245,3245,3245,0
|
|
20240229,170900,4580083160,3245,3245,3245,3245,0
|
|
20240229,170800,4580083160,3245,3245,3245,3245,0
|
|
20240229,170700,4580083160,3245,3245,3245,3245,0
|
|
20240229,170600,4580083160,3245,3245,3245,3245,0
|
|
20240229,170500,4580083160,3245,3245,3245,3245,0
|
|
20240229,170400,4580083160,3245,3245,3245,3245,0
|
|
20240229,170300,4580083160,3245,3245,3245,3245,0
|
|
20240229,170200,4580083160,3245,3245,3245,3245,0
|
|
20240229,170100,4580083160,3245,3245,3245,3245,0
|
|
20240229,170000,4580083160,3245,3245,3245,3245,0
|
|
20240229,165900,4580083160,3245,3245,3245,3245,0
|
|
20240229,165800,4580083160,3245,3245,3245,3245,0
|
|
20240229,165700,4580083160,3245,3245,3245,3245,0
|
|
20240229,165600,4580083160,3245,3245,3245,3245,0
|
|
20240229,165500,4580083160,3245,3245,3245,3245,0
|
|
20240229,165400,4580083160,3245,3245,3245,3245,0
|
|
20240229,165300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,165200,4580083160,3245,3245,3245,3245,0
|
|
20240229,165100,4580083160,3245,3245,3245,3245,0
|
|
20240229,165000,4580083160,3245,3245,3245,3245,0
|
|
20240229,164900,4580083160,3245,3245,3245,3245,0
|
|
20240229,164800,4580083160,3245,3245,3245,3245,0
|
|
20240229,164700,4580083160,3245,3245,3245,3245,0
|
|
20240229,164600,4580083160,3245,3245,3245,3245,0
|
|
20240229,164500,4580083160,3245,3245,3245,3245,0
|
|
20240229,164400,4580083160,3245,3245,3245,3245,0
|
|
20240229,164300,4580083160,3245,3245,3245,3245,0
|
|
20240229,164200,4580083160,3245,3245,3245,3245,0
|
|
20240229,164100,4580083160,3245,3245,3245,3245,0
|
|
20240229,164000,4580083160,3245,3245,3245,3245,0
|
|
20240229,163900,4580083160,3245,3245,3245,3245,0
|
|
20240229,163800,4580083160,3245,3245,3245,3245,0
|
|
20240229,163700,4580083160,3245,3245,3245,3245,0
|
|
20240229,163600,4580083160,3245,3245,3245,3245,0
|
|
20240229,163500,4580083160,3245,3245,3245,3245,0
|
|
20240229,163400,4580083160,3245,3245,3245,3245,0
|
|
20240229,163300,4580083160,3245,3245,3245,3245,0
|
|
20240229,163200,4580083160,3245,3245,3245,3245,0
|
|
20240229,163100,4580083160,3245,3245,3245,3245,0
|
|
20240229,163000,4580083160,3245,3245,3245,3245,0
|
|
20240229,162900,4580083160,3245,3245,3245,3245,0
|
|
20240229,162800,4580083160,3245,3245,3245,3245,0
|
|
20240229,162700,4580083160,3245,3245,3245,3245,0
|
|
20240229,162600,4580083160,3245,3245,3245,3245,0
|
|
20240229,162500,4580083160,3245,3245,3245,3245,0
|
|
20240229,162400,4580083160,3245,3245,3245,3245,0
|
|
20240229,162300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,162200,4580083160,3245,3245,3245,3245,0
|
|
20240229,162100,4580083160,3245,3245,3245,3245,0
|
|
20240229,162000,4580083160,3245,3245,3245,3245,0
|
|
20240229,161900,4580083160,3245,3245,3245,3245,0
|
|
20240229,161800,4580083160,3245,3245,3245,3245,0
|
|
20240229,161700,4580083160,3245,3245,3245,3245,0
|
|
20240229,161600,4580083160,3245,3245,3245,3245,0
|
|
20240229,161500,4580083160,3245,3245,3245,3245,0
|
|
20240229,161400,4580083160,3245,3245,3245,3245,0
|
|
20240229,161300,4580083160,3245,3245,3245,3245,0
|
|
20240229,161200,4580083160,3245,3245,3245,3245,0
|
|
20240229,161100,4580083160,3245,3245,3245,3245,0
|
|
20240229,161000,4580083160,3245,3245,3245,3245,0
|
|
20240229,160900,4580083160,3245,3245,3245,3245,0
|
|
20240229,160800,4580083160,3245,3245,3245,3245,0
|
|
20240229,160700,4580083160,3245,3245,3245,3245,0
|
|
20240229,160600,4580083160,3245,3245,3245,3245,0
|
|
20240229,160500,4580083160,3245,3245,3245,3245,0
|
|
20240229,160400,4580083160,3245,3245,3245,3245,0
|
|
20240229,160300,4580083160,3245,3245,3245,3245,0
|
|
20240229,160200,4580083160,3245,3245,3245,3245,0
|
|
20240229,160100,4580083160,3245,3245,3245,3245,0
|
|
20240229,160000,4580083160,3245,3245,3245,3245,0
|
|
20240229,155900,4580083160,3245,3245,3245,3245,0
|
|
20240229,155800,4580083160,3245,3245,3245,3245,0
|
|
20240229,155700,4580083160,3245,3245,3245,3245,0
|
|
20240229,155600,4580083160,3245,3245,3245,3245,0
|
|
20240229,155500,4580083160,3245,3245,3245,3245,0
|
|
20240229,155400,4580083160,3245,3245,3245,3245,0
|
|
20240229,155300,4580083160,3245,3245,3245,3245,41049
|
|
20240229,155200,4580083160,3245,3245,3245,3245,0
|
|
20240229,155100,4580083160,3245,3245,3245,3245,0
|
|
20240229,155000,4580083160,3245,3245,3245,3245,0
|
|
20240229,154900,4580083160,3245,3245,3245,3245,0
|
|
20240229,154800,4580083160,3245,3245,3245,3245,0
|
|
20240229,154700,4580083160,3245,3245,3245,3245,0
|
|
20240229,154600,4580083160,3245,3245,3245,3245,0
|
|
20240229,154500,4580083160,3245,3245,3245,3245,0
|
|
20240229,154400,4580083160,3245,3245,3245,3245,0
|
|
20240229,154300,4580083160,3245,3245,3245,3245,0
|
|
20240229,154200,4580083160,3245,3245,3245,3245,0
|
|
20240229,154100,4580083160,3245,3245,3245,3245,0
|
|
20240229,154000,4580083160,3245,3245,3245,3245,0
|
|
20240229,153900,4580083160,3245,3245,3245,3245,0
|
|
20240229,153800,4580083160,3245,3245,3245,3245,0
|
|
20240229,153700,4580083160,3245,3245,3245,3245,0
|
|
20240229,153600,4580083160,3245,3245,3245,3245,0
|
|
20240229,153500,4580083160,3245,3245,3245,3245,0
|
|
20240229,153400,4580083160,3245,3245,3245,3245,0
|
|
20240229,153300,4580083160,3245,3245,3245,3245,0
|
|
20240229,153200,4580083160,3245,3245,3245,3245,0
|
|
20240229,153100,4580083160,3245,3245,3245,3245,0
|
|
20240229,153000,4580083160,3245,3245,3245,3245,41049
|
|
20240229,152900,4446879155,3245,3245,3245,3245,0
|
|
20240229,152800,4446879155,3245,3245,3245,3245,0
|
|
20240229,152700,4446879155,3245,3245,3245,3245,0
|
|
20240229,152600,4446879155,3245,3245,3245,3245,0
|
|
20240229,152500,4446879155,3245,3245,3245,3245,0
|
|
20240229,152400,4446879155,3245,3245,3245,3245,0
|
|
20240229,152300,4446879155,3245,3245,3245,3245,0
|
|
20240229,152200,4446879155,3245,3245,3245,3245,0
|
|
20240229,152100,4446879155,3245,3245,3245,3245,0
|
|
20240229,152000,4446879155,3245,3245,3245,3245,0
|
|
20240229,151900,4446879155,3245,3240,3245,3240,3384
|
|
20240229,151800,4435908385,3240,3245,3245,3240,3523
|
|
20240229,151700,4424492665,3245,3250,3250,3245,11110
|
|
20240229,151600,4388436915,3250,3250,3250,3245,695
|
|
20240229,151500,4386180920,3245,3245,3245,3240,6201
|
|
20240229,151400,4366073070,3245,3240,3250,3240,2531
|
|
20240229,151300,4357868200,3240,3250,3250,3240,26067
|
|
20240229,151200,4273329960,3250,3250,3255,3250,3778
|
|
20240229,151100,4261043120,3250,3250,3255,3250,1642
|
|
20240229,151000,4255706615,3250,3250,3250,3250,4577
|
|
20240229,150900,4240831365,3250,3245,3250,3240,15982
|
|
20240229,150800,4188919620,3245,3245,3245,3240,13633
|
|
20240229,150700,4144748555,3245,3245,3245,3240,5797
|
|
20240229,150600,4125937415,3245,3240,3250,3240,3787
|
|
20240229,150500,4113648805,3245,3240,3245,3240,851
|
|
20240229,150400,4110888120,3240,3245,3245,3240,1651
|
|
20240229,150300,4105532630,3245,3240,3245,3240,370
|
|
20240229,150200,4104332470,3240,3240,3240,3235,9041
|
|
20240229,150100,4075042130,3245,3245,3250,3245,1732
|
|
20240229,150000,4069421785,3245,3245,3245,3245,5380
|
|
20240229,145900,4051963685,3240,3245,3245,3240,11900
|
|
20240229,145800,4013367685,3245,3245,3245,3240,803
|
|
20240229,145700,4010765030,3245,3245,3250,3245,3125
|
|
20240229,145600,4000623905,3245,3240,3245,3235,12160
|
|
20240229,145500,3961218745,3240,3240,3240,3240,525
|
|
20240229,145400,3959517745,3240,3225,3240,3225,3033
|
|
20240229,145300,3949713325,3225,3235,3235,3225,23808
|
|
20240229,145200,3872823300,3235,3240,3245,3230,23729
|
|
20240229,145100,3796068005,3240,3240,3245,3240,2169
|
|
20240229,145000,3789030595,3240,3240,3245,3240,1145
|
|
20240229,144900,3785320765,3250,3240,3250,3235,2403
|
|
20240229,144800,3777529625,3240,3240,3240,3235,430
|
|
20240229,144700,3776137255,3240,3245,3245,3240,4356
|
|
20240229,144600,3762016285,3245,3240,3245,3240,696
|
|
20240229,144500,3759758955,3235,3240,3240,3235,3222
|
|
20240229,144400,3749321110,3240,3240,3240,3235,5745
|
|
20240229,144300,3730716705,3240,3240,3250,3240,9917
|
|
20240229,144200,3698583435,3240,3255,3260,3240,28721
|
|
20240229,144100,3605419910,3260,3265,3265,3255,2484
|
|
20240229,144000,3597319820,3260,3255,3265,3255,3883
|
|
20240229,143900,3584648690,3255,3250,3255,3245,5252
|
|
20240229,143800,3567579315,3250,3250,3250,3245,4344
|
|
20240229,143700,3553474665,3245,3245,3250,3240,5398
|
|
20240229,143600,3535967700,3245,3245,3250,3240,14311
|
|
20240229,143500,3489549940,3250,3250,3250,3240,27751
|
|
20240229,143400,3399548230,3250,3260,3260,3250,62892
|
|
20240229,143300,3195065080,3265,3265,3265,3260,2141
|
|
20240229,143200,3188083350,3265,3265,3265,3265,274
|
|
20240229,143100,3187188740,3265,3265,3265,3260,2799
|
|
20240229,143000,3178060920,3260,3260,3260,3260,1825
|
|
20240229,142900,3172111420,3260,3260,3260,3260,2754
|
|
20240229,142800,3163133380,3260,3260,3260,3260,2378
|
|
20240229,142700,3155381100,3260,3265,3265,3260,19319
|
|
20240229,142600,3092399380,3265,3265,3270,3260,4977
|
|
20240229,142500,3076149585,3260,3265,3270,3260,3019
|
|
20240229,142400,3066293975,3270,3265,3270,3265,8141
|
|
20240229,142300,3039713090,3265,3275,3275,3265,679
|
|
20240229,142200,3037493195,3275,3270,3275,3270,6848
|
|
20240229,142100,3015098820,3270,3275,3275,3270,710
|
|
20240229,142000,3012773615,3275,3270,3275,3270,1227
|
|
20240229,141900,3008756160,3275,3280,3280,3270,5455
|
|
20240229,141800,2990889525,3280,3275,3280,3270,1906
|
|
20240229,141700,2984648885,3275,3270,3280,3270,1658
|
|
20240229,141600,2979219000,3270,3265,3275,3265,16786
|
|
20240229,141500,2924386740,3270,3265,3275,3265,7617
|
|
20240229,141400,2899491595,3265,3255,3275,3255,536
|
|
20240229,141300,2897741125,3275,3270,3275,3255,13942
|
|
20240229,141200,2852260615,3270,3270,3270,3265,859
|
|
20240229,141100,2849451990,3270,3270,3270,3270,417
|
|
20240229,141000,2848088400,3275,3275,3275,3270,448
|
|
20240229,140900,2846621325,3265,3270,3270,3255,11370
|
|
20240229,140800,2809572525,3265,3275,3285,3260,31716
|
|
20240229,140700,2706103645,3285,3285,3285,3270,171
|
|
20240229,140600,2705543575,3285,3280,3285,3265,14317
|
|
20240229,140500,2658737425,3280,3275,3280,3270,6812
|
|
20240229,140400,2636442810,3275,3285,3290,3270,12249
|
|
20240229,140300,2596302400,3285,3290,3290,3280,5299
|
|
20240229,140200,2578907565,3290,3285,3290,3280,569
|
|
20240229,140100,2577036930,3290,3295,3295,3280,13908
|
|
20240229,140000,2531319630,3295,3295,3295,3290,2719
|
|
20240229,135900,2522368850,3290,3285,3295,3285,359
|
|
20240229,135800,2521188015,3285,3300,3300,3285,10336
|
|
20240229,135700,2487201395,3300,3295,3300,3295,267
|
|
20240229,135600,2486321625,3300,3305,3305,3290,1938
|
|
20240229,135500,2479938685,3290,3305,3305,3285,28648
|
|
20240229,135400,2385647395,3300,3305,3310,3300,286
|
|
20240229,135300,2384702835,3310,3295,3310,3295,400
|
|
20240229,135200,2383382760,3295,3305,3305,3295,11615
|
|
20240229,135100,2345098130,3300,3305,3305,3300,5791
|
|
20240229,135000,2325982175,3300,3310,3310,3300,25481
|
|
20240229,134900,2241873465,3305,3310,3315,3305,8885
|
|
20240229,134800,2212500485,3315,3310,3315,3310,134
|
|
20240229,134700,2212056575,3315,3310,3315,3310,752
|
|
20240229,134600,2209566565,3315,3310,3315,3310,870
|
|
20240229,134500,2206686830,3315,3315,3315,3310,1803
|
|
20240229,134400,2200718360,3310,3315,3315,3310,200
|
|
20240229,134300,2200056180,3310,3310,3315,3305,9056
|
|
20240229,134200,2170106825,3315,3315,3315,3310,1206
|
|
20240229,134100,2166114500,3315,3310,3315,3310,1274
|
|
20240229,134000,2161897515,3315,3315,3315,3310,448
|
|
20240229,133900,2160413225,3310,3310,3315,3310,121
|
|
20240229,133800,2160012660,3315,3315,3315,3310,87
|
|
20240229,133700,2159724505,3315,3310,3315,3310,211
|
|
20240229,133600,2159026070,3320,3310,3320,3310,454
|
|
20240229,133500,2157523290,3320,3320,3320,3310,3297
|
|
20240229,133400,2146607880,3315,3315,3320,3315,530
|
|
20240229,133300,2144850905,3315,3320,3320,3315,1137
|
|
20240229,133200,2141078640,3320,3320,3320,3315,1175
|
|
20240229,133100,2137178240,3320,3320,3320,3315,81
|
|
20240229,133000,2136909445,3320,3315,3320,3315,541
|
|
20240229,132900,2135116000,3315,3315,3315,3315,196
|
|
20240229,132800,2134466260,3315,3315,3315,3310,476
|
|
20240229,132700,2132889405,3315,3310,3320,3310,2262
|
|
20240229,132600,2125392140,3310,3310,3310,3310,1772
|
|
20240229,132500,2119526820,3310,3315,3315,3310,73
|
|
20240229,132400,2119285135,3310,3315,3315,3310,1753
|
|
20240229,132300,2113475350,3310,3310,3310,3310,76
|
|
20240229,132200,2113223790,3310,3305,3310,3305,1534
|
|
20240229,132100,2108146750,3305,3310,3310,3300,11893
|
|
20240229,132000,2068841970,3310,3310,3315,3310,4041
|
|
20240229,131900,2055466255,3310,3310,3315,3305,1581
|
|
20240229,131800,2050232450,3305,3315,3315,3305,25619
|
|
20240229,131700,1965442965,3315,3320,3320,3310,16742
|
|
20240229,131600,1909924855,3325,3325,3325,3325,17
|
|
20240229,131500,1909868330,3320,3320,3325,3320,285
|
|
20240229,131400,1908922125,3320,3325,3325,3320,282
|
|
20240229,131300,1907984835,3325,3325,3325,3320,470
|
|
20240229,131200,1906423335,3325,3325,3325,3320,1933
|
|
20240229,131100,1899997560,3325,3330,3330,3320,69
|
|
20240229,131000,1899768435,3330,3320,3330,3320,953
|
|
20240229,130900,1896602280,3320,3325,3325,3320,344
|
|
20240229,130800,1895459295,3325,3320,3330,3320,448
|
|
20240229,130700,1893969820,3315,3320,3330,3315,2728
|
|
20240229,130600,1884904615,3320,3320,3325,3315,557
|
|
20240229,130500,1883053685,3320,3320,3320,3320,1200
|
|
20240229,130400,1879069685,3320,3320,3320,3320,93
|
|
20240229,130300,1878760925,3325,3330,3330,3315,23047
|
|
20240229,130200,1802270035,3325,3325,3330,3325,3009
|
|
20240229,130100,1792265105,3330,3330,3330,3325,826
|
|
20240229,130000,1789518120,3325,3330,3330,3320,3227
|
|
20240229,125900,1778785400,3330,3330,3340,3325,1216
|
|
20240229,125800,1774735735,3335,3330,3335,3330,62
|
|
20240229,125700,1774529270,3330,3330,3330,3325,116
|
|
20240229,125600,1774143540,3330,3325,3335,3325,184
|
|
20240229,125500,1773531545,3335,3325,3335,3325,1072
|
|
20240229,125400,1769962060,3325,3335,3335,3325,74
|
|
20240229,125300,1769715940,3325,3325,3335,3325,2737
|
|
20240229,125200,1760605375,3330,3330,3330,3325,150
|
|
20240229,125100,1760106555,3330,3330,3330,3325,5383
|
|
20240229,125000,1742205180,3335,3330,3335,3330,927
|
|
20240229,124900,1739118250,3325,3335,3335,3325,540
|
|
20240229,124800,1737320350,3330,3335,3335,3330,100
|
|
20240229,124700,1736987260,3335,3335,3335,3325,5212
|
|
20240229,124600,1719631150,3335,3340,3340,3330,1516
|
|
20240229,124500,1714577830,3340,3340,3340,3340,164
|
|
20240229,124400,1714030070,3330,3330,3340,3325,2301
|
|
20240229,124300,1706364800,3335,3330,3340,3330,193
|
|
20240229,124200,1705722075,3330,3335,3335,3325,252
|
|
20240229,124100,1704882560,3335,3325,3335,3325,998
|
|
20240229,124000,1701560325,3325,3325,3330,3325,132
|
|
20240229,123900,1701121385,3325,3330,3330,3325,381
|
|
20240229,123800,1699852960,3330,3330,3330,3330,394
|
|
20240229,123700,1698540940,3330,3325,3330,3325,290
|
|
20240229,123600,1697575665,3325,3330,3330,3325,1115
|
|
20240229,123500,1693862965,3330,3330,3335,3330,875
|
|
20240229,123400,1690946715,3330,3330,3330,3325,1611
|
|
20240229,123300,1685582335,3330,3325,3330,3325,1000
|
|
20240229,123200,1682252495,3330,3325,3330,3325,1115
|
|
20240229,123100,1678545115,3325,3325,3325,3325,184
|
|
20240229,123000,1677933315,3325,3325,3330,3325,97
|
|
20240229,122900,1677610610,3325,3325,3330,3325,2569
|
|
20240229,122800,1669068265,3325,3330,3330,3325,289
|
|
20240229,122700,1668106865,3330,3330,3330,3325,119
|
|
20240229,122600,1667710900,3330,3330,3330,3330,532
|
|
20240229,122500,1665939340,3330,3330,3335,3325,319
|
|
20240229,122400,1664877080,3330,3330,3335,3330,1041
|
|
20240229,122300,1661410410,3330,3330,3330,3330,7010
|
|
20240229,122200,1638067110,3335,3335,3335,3330,4653
|
|
20240229,122100,1622550420,3335,3340,3340,3335,91
|
|
20240229,122000,1622246855,3340,3335,3340,3335,45
|
|
20240229,121900,1622096610,3335,3340,3340,3335,4596
|
|
20240229,121800,1606764035,3345,3340,3345,3340,135
|
|
20240229,121700,1606312745,3340,3345,3345,3335,1486
|
|
20240229,121600,1601349115,3345,3335,3345,3335,233
|
|
20240229,121500,1600571715,3335,3340,3340,3335,748
|
|
20240229,121400,1598073695,3340,3340,3340,3335,615
|
|
20240229,121300,1596019895,3335,3335,3340,3335,216
|
|
20240229,121200,1595299515,3340,3340,3340,3340,4032
|
|
20240229,121100,1581832635,3340,3340,3340,3335,250
|
|
20240229,121000,1580997885,3340,3335,3340,3335,315
|
|
20240229,120900,1579946880,3335,3340,3340,3335,233
|
|
20240229,120800,1579169325,3340,3340,3340,3340,2
|
|
20240229,120700,1579162645,3340,3335,3340,3335,1896
|
|
20240229,120600,1572830985,3335,3340,3340,3335,3199
|
|
20240229,120500,1562161970,3335,3335,3335,3335,75
|
|
20240229,120400,1561911845,3335,3335,3335,3335,164
|
|
20240229,120300,1561364905,3335,3335,3335,3335,220
|
|
20240229,120200,1560631205,3335,3335,3335,3335,152
|
|
20240229,120100,1560124285,3335,3335,3335,3335,73
|
|
20240229,120000,1559880830,3335,3335,3340,3335,384
|
|
20240229,115900,1558599690,3335,3335,3335,3335,121
|
|
20240229,115800,1558196155,3340,3340,3340,3335,549
|
|
20240229,115700,1556365120,3340,3340,3340,3335,2066
|
|
20240229,115600,1549470940,3335,3340,3340,3335,1707
|
|
20240229,115500,1543777060,3340,3340,3340,3340,85
|
|
20240229,115400,1543493160,3340,3345,3345,3340,285
|
|
20240229,115300,1542541210,3345,3340,3345,3340,1060
|
|
20240229,115200,1539000760,3345,3340,3345,3340,540
|
|
20240229,115100,1537196815,3345,3340,3350,3340,2085
|
|
20240229,115000,1530223285,3350,3340,3350,3340,246
|
|
20240229,114900,1529401595,3340,3345,3350,3340,3820
|
|
20240229,114800,1516624025,3340,3340,3345,3340,4736
|
|
20240229,114700,1500805560,3345,3340,3345,3340,66
|
|
20240229,114600,1500585095,3345,3340,3345,3340,207
|
|
20240229,114500,1499893090,3340,3350,3355,3340,2180
|
|
20240229,114400,1492596910,3340,3340,3355,3340,2130
|
|
20240229,114300,1485462585,3350,3350,3350,3350,15
|
|
20240229,114200,1485412335,3350,3340,3350,3340,705
|
|
20240229,114100,1483055785,3345,3345,3345,3345,12
|
|
20240229,114000,1483015645,3350,3345,3350,3340,174
|
|
20240229,113900,1482433840,3345,3340,3345,3340,288
|
|
20240229,113800,1481471205,3340,3345,3345,3340,293
|
|
20240229,113700,1480492130,3340,3340,3340,3340,61
|
|
20240229,113600,1480288390,3345,3345,3345,3345,524
|
|
20240229,113500,1478535610,3345,3350,3350,3345,96
|
|
20240229,113400,1478214480,3345,3350,3350,3345,142
|
|
20240229,113300,1477739455,3345,3350,3355,3345,9201
|
|
20240229,113200,1446937050,3350,3340,3350,3340,778
|
|
20240229,113100,1444335285,3335,3340,3340,3335,4539
|
|
20240229,113000,1429197130,3335,3340,3340,3335,296
|
|
20240229,112900,1428208610,3340,3335,3340,3335,980
|
|
20240229,112800,1424936360,3340,3335,3340,3335,377
|
|
20240229,112700,1423677985,3335,3340,3340,3335,1890
|
|
20240229,112600,1417373075,3340,3335,3340,3335,433
|
|
20240229,112500,1415927980,3335,3340,3345,3335,5157
|
|
20240229,112400,1398708265,3340,3340,3345,3340,210
|
|
20240229,112300,1398006365,3340,3340,3340,3340,551
|
|
20240229,112200,1396166025,3340,3340,3340,3340,112
|
|
20240229,112100,1395791945,3340,3340,3340,3340,11
|
|
20240229,112000,1395755205,3340,3340,3340,3340,562
|
|
20240229,111900,1393878125,3340,3340,3340,3335,141
|
|
20240229,111800,1393407460,3340,3335,3340,3335,5186
|
|
20240229,111700,1376111325,3335,3340,3340,3335,1305
|
|
20240229,111600,1371752935,3355,3340,3355,3335,499
|
|
20240229,111500,1370086830,3335,3340,3340,3335,5244
|
|
20240229,111400,1352572280,3340,3335,3340,3335,3403
|
|
20240229,111300,1341207275,3335,3335,3340,3335,1983
|
|
20240229,111200,1334588920,3335,3335,3335,3335,60
|
|
20240229,111100,1334388820,3335,3335,3340,3335,1404
|
|
20240229,111000,1329706430,3335,3340,3340,3335,310
|
|
20240229,110900,1328672505,3340,3335,3340,3335,3901
|
|
20240229,110800,1315661410,3335,3335,3340,3330,16029
|
|
20240229,110700,1262247180,3340,3340,3340,3335,2032
|
|
20240229,110600,1255468520,3340,3340,3340,3340,3400
|
|
20240229,110500,1244112520,3340,3340,3345,3340,5100
|
|
20240229,110400,1227074320,3345,3345,3345,3340,406
|
|
20240229,110300,1225717600,3345,3345,3345,3340,819
|
|
20240229,110200,1222979165,3340,3345,3345,3340,457
|
|
20240229,110100,1221450850,3345,3345,3345,3340,1982
|
|
20240229,110000,1214822715,3345,3345,3345,3340,17
|
|
20240229,105900,1214765895,3340,3340,3345,3340,3539
|
|
20240229,105800,1202945270,3345,3350,3350,3340,2968
|
|
20240229,105700,1193020080,3350,3350,3350,3345,426
|
|
20240229,105600,1191593585,3350,3350,3350,3350,103
|
|
20240229,105500,1191248535,3350,3340,3350,3340,480
|
|
20240229,105400,1189644370,3340,3345,3345,3340,5028
|
|
20240229,105300,1172841960,3345,3340,3345,3340,2136
|
|
20240229,105200,1165697485,3340,3345,3345,3340,393
|
|
20240229,105100,1164384615,3350,3350,3350,3340,87
|
|
20240229,105000,1164093895,3350,3345,3350,3340,1839
|
|
20240229,104900,1157949455,3340,3350,3350,3340,1754
|
|
20240229,104800,1152075835,3340,3340,3350,3340,791
|
|
20240229,104700,1149433875,3340,3340,3350,3340,3371
|
|
20240229,104600,1138171500,3345,3355,3355,3345,8502
|
|
20240229,104500,1109732295,3350,3350,3350,3350,760
|
|
20240229,104400,1107186295,3345,3345,3350,3345,1015
|
|
20240229,104300,1103786760,3355,3350,3355,3350,13358
|
|
20240229,104200,1059037075,3350,3355,3355,3350,734
|
|
20240229,104100,1056578145,3355,3350,3355,3350,710
|
|
20240229,104000,1054198525,3350,3355,3355,3350,900
|
|
20240229,103900,1051180510,3350,3355,3355,3350,645
|
|
20240229,103800,1049019250,3350,3355,3355,3350,560
|
|
20240229,103700,1047140700,3355,3350,3360,3350,1154
|
|
20240229,103600,1043264745,3350,3350,3360,3350,523
|
|
20240229,103500,1041512685,3350,3350,3350,3350,235
|
|
20240229,103400,1040725435,3350,3350,3360,3350,2070
|
|
20240229,103300,1033790285,3350,3355,3355,3350,200
|
|
20240229,103200,1033119360,3350,3355,3355,3350,117
|
|
20240229,103100,1032727200,3355,3350,3355,3350,1659
|
|
20240229,103000,1027161330,3355,3360,3360,3350,321
|
|
20240229,102900,1026084945,3350,3355,3355,3350,252
|
|
20240229,102800,1025239790,3360,3355,3360,3350,599
|
|
20240229,102700,1023231880,3350,3355,3355,3350,5249
|
|
20240229,102600,1005628410,3355,3360,3360,3355,96
|
|
20240229,102500,1005306305,3355,3355,3355,3355,2
|
|
20240229,102400,1005299595,3355,3355,3360,3355,353
|
|
20240229,102300,1004115275,3360,3360,3360,3360,1012
|
|
20240229,102200,1000714955,3355,3360,3360,3355,720
|
|
20240229,102100,998299305,3355,3355,3360,3355,2652
|
|
20240229,102000,989401745,3360,3355,3360,3355,5692
|
|
20240229,101900,970276990,3355,3355,3360,3355,275
|
|
20240229,101800,969353345,3355,3360,3360,3355,279
|
|
20240229,101700,968417200,3360,3360,3360,3355,600
|
|
20240229,101600,966401500,3355,3355,3360,3355,110
|
|
20240229,101500,966032325,3360,3355,3360,3355,298
|
|
20240229,101400,965031955,3355,3350,3360,3350,101
|
|
20240229,101300,964693025,3355,3355,3355,3350,260
|
|
20240229,101200,963821675,3350,3360,3360,3350,8407
|
|
20240229,101100,935652365,3360,3355,3360,3355,152
|
|
20240229,101000,935141795,3350,3365,3365,3350,8050
|
|
20240229,100900,908173020,3365,3360,3365,3350,13435
|
|
20240229,100800,863109465,3360,3365,3365,3360,1149
|
|
20240229,100700,859244170,3365,3360,3365,3360,772
|
|
20240229,100600,856647690,3360,3355,3360,3355,798
|
|
20240229,100500,853966455,3360,3355,3360,3355,3078
|
|
20240229,100400,843625765,3355,3355,3355,3355,61
|
|
20240229,100300,843421110,3355,3350,3360,3350,7941
|
|
20240229,100200,816784555,3350,3360,3360,3350,3789
|
|
20240229,100100,804072910,3360,3355,3360,3355,502
|
|
20240229,100000,802386615,3360,3355,3360,3355,739
|
|
20240229,095900,799904095,3355,3360,3360,3355,2478
|
|
20240229,095800,791590040,3355,3365,3370,3355,15612
|
|
20240229,095700,739184575,3365,3365,3365,3360,150
|
|
20240229,095600,738680075,3360,3365,3365,3360,465
|
|
20240229,095500,737116265,3365,3360,3370,3360,164
|
|
20240229,095400,736564395,3365,3365,3370,3365,533
|
|
20240229,095300,734770845,3360,3365,3365,3360,770
|
|
20240229,095200,732180670,3365,3365,3370,3365,856
|
|
20240229,095100,729299260,3370,3365,3370,3360,504
|
|
20240229,095000,727603185,3365,3365,3365,3360,1490
|
|
20240229,094900,722596660,3360,3365,3365,3360,828
|
|
20240229,094800,719810740,3370,3365,3370,3365,41
|
|
20240229,094700,719672670,3365,3365,3370,3365,1376
|
|
20240229,094600,715042380,3365,3375,3375,3365,248
|
|
20240229,094500,714207760,3375,3370,3375,3365,734
|
|
20240229,094400,711734910,3370,3370,3380,3370,556
|
|
20240229,094300,709859240,3375,3360,3375,3360,1123
|
|
20240229,094200,706079135,3360,3375,3375,3360,489
|
|
20240229,094100,704436065,3370,3375,3375,3360,438
|
|
20240229,094000,702961955,3370,3365,3375,3360,4929
|
|
20240229,093900,686373260,3365,3360,3365,3355,7401
|
|
20240229,093800,661512825,3365,3365,3365,3360,239
|
|
20240229,093700,660708845,3360,3365,3365,3355,240
|
|
20240229,093600,659902870,3355,3365,3365,3355,687
|
|
20240229,093500,657591775,3365,3350,3365,3350,8993
|
|
20240229,093400,627420750,3350,3355,3355,3350,1227
|
|
20240229,093300,623310270,3350,3350,3355,3350,1531
|
|
20240229,093200,618180415,3355,3355,3355,3350,3394
|
|
20240229,093100,606806545,3355,3350,3355,3350,6439
|
|
20240229,093000,585233955,3350,3350,3360,3350,1495
|
|
20240229,092900,580219960,3350,3355,3355,3350,9479
|
|
20240229,092800,548418665,3350,3355,3360,3350,8879
|
|
20240229,092700,518657340,3360,3365,3365,3355,2548
|
|
20240229,092600,510083630,3355,3360,3360,3350,7734
|
|
20240229,092500,484138280,3365,3355,3365,3350,32026
|
|
20240229,092400,376713865,3360,3365,3365,3355,579
|
|
20240229,092300,374769290,3365,3360,3365,3355,10235
|
|
20240229,092200,340379690,3360,3365,3365,3360,6448
|
|
20240229,092100,318696670,3360,3360,3365,3355,27342
|
|
20240229,092000,226828380,3365,3370,3370,3360,11251
|
|
20240229,091900,188952650,3370,3375,3380,3370,5586
|
|
20240229,091800,170099770,3375,3380,3385,3375,4026
|
|
20240229,091700,156491890,3385,3385,3385,3380,3386
|
|
20240229,091600,145046700,3380,3380,3385,3375,5595
|
|
20240229,091500,126138060,3380,3380,3380,3375,2159
|
|
20240229,091400,118840895,3380,3380,3380,3375,1002
|
|
20240229,091300,115454140,3380,3390,3390,3375,9185
|
|
20240229,091200,84391105,3390,3395,3395,3385,1154
|
|
20240229,091100,80479520,3395,3395,3395,3390,1827
|
|
20240229,091000,74285610,3395,3390,3395,3390,5
|
|
20240229,090900,74268655,3390,3385,3395,3385,930
|
|
20240229,090800,71117475,3385,3390,3405,3385,1285
|
|
20240229,090700,66765745,3390,3400,3405,3390,1464
|
|
20240229,090600,61793235,3400,3410,3410,3400,2932
|
|
20240229,090500,51823265,3410,3410,3410,3400,790
|
|
20240229,090400,49136970,3405,3385,3405,3385,180
|
|
20240229,090300,48524540,3400,3385,3400,3385,1481
|
|
20240229,090200,43504515,3385,3405,3405,3385,12
|
|
20240229,090100,43463800,3385,3395,3395,3385,2250
|
|
20240229,090000,35835540,3395,3405,3410,3395,10496
|