656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,195200,1010480310,15340,15340,15340,15340,0
|
|
20240229,195100,1010480310,15340,15340,15340,15340,0
|
|
20240229,195000,1010480310,15340,15340,15340,15340,0
|
|
20240229,194900,1010480310,15340,15340,15340,15340,0
|
|
20240229,194800,1010480310,15340,15340,15340,15340,0
|
|
20240229,194700,1010480310,15340,15340,15340,15340,0
|
|
20240229,194600,1010480310,15340,15340,15340,15340,0
|
|
20240229,194500,1010480310,15340,15340,15340,15340,0
|
|
20240229,194400,1010480310,15340,15340,15340,15340,0
|
|
20240229,194300,1010480310,15340,15340,15340,15340,0
|
|
20240229,194200,1010480310,15340,15340,15340,15340,0
|
|
20240229,194100,1010480310,15340,15340,15340,15340,0
|
|
20240229,194000,1010480310,15340,15340,15340,15340,0
|
|
20240229,193900,1010480310,15340,15340,15340,15340,0
|
|
20240229,193800,1010480310,15340,15340,15340,15340,0
|
|
20240229,193700,1010480310,15340,15340,15340,15340,0
|
|
20240229,193600,1010480310,15340,15340,15340,15340,0
|
|
20240229,193500,1010480310,15340,15340,15340,15340,0
|
|
20240229,193400,1010480310,15340,15340,15340,15340,0
|
|
20240229,193300,1010480310,15340,15340,15340,15340,0
|
|
20240229,193200,1010480310,15340,15340,15340,15340,0
|
|
20240229,193100,1010480310,15340,15340,15340,15340,0
|
|
20240229,193000,1010480310,15340,15340,15340,15340,0
|
|
20240229,192900,1010480310,15340,15340,15340,15340,0
|
|
20240229,192800,1010480310,15340,15340,15340,15340,0
|
|
20240229,192700,1010480310,15340,15340,15340,15340,0
|
|
20240229,192600,1010480310,15340,15340,15340,15340,0
|
|
20240229,192500,1010480310,15340,15340,15340,15340,0
|
|
20240229,192400,1010480310,15340,15340,15340,15340,0
|
|
20240229,192300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,192200,1010480310,15340,15340,15340,15340,0
|
|
20240229,192100,1010480310,15340,15340,15340,15340,0
|
|
20240229,192000,1010480310,15340,15340,15340,15340,0
|
|
20240229,191900,1010480310,15340,15340,15340,15340,0
|
|
20240229,191800,1010480310,15340,15340,15340,15340,0
|
|
20240229,191700,1010480310,15340,15340,15340,15340,0
|
|
20240229,191600,1010480310,15340,15340,15340,15340,0
|
|
20240229,191500,1010480310,15340,15340,15340,15340,0
|
|
20240229,191400,1010480310,15340,15340,15340,15340,0
|
|
20240229,191300,1010480310,15340,15340,15340,15340,0
|
|
20240229,191200,1010480310,15340,15340,15340,15340,0
|
|
20240229,191100,1010480310,15340,15340,15340,15340,0
|
|
20240229,191000,1010480310,15340,15340,15340,15340,0
|
|
20240229,190900,1010480310,15340,15340,15340,15340,0
|
|
20240229,190800,1010480310,15340,15340,15340,15340,0
|
|
20240229,190700,1010480310,15340,15340,15340,15340,0
|
|
20240229,190600,1010480310,15340,15340,15340,15340,0
|
|
20240229,190500,1010480310,15340,15340,15340,15340,0
|
|
20240229,190400,1010480310,15340,15340,15340,15340,0
|
|
20240229,190300,1010480310,15340,15340,15340,15340,0
|
|
20240229,190200,1010480310,15340,15340,15340,15340,0
|
|
20240229,190100,1010480310,15340,15340,15340,15340,0
|
|
20240229,190000,1010480310,15340,15340,15340,15340,0
|
|
20240229,185900,1010480310,15340,15340,15340,15340,0
|
|
20240229,185800,1010480310,15340,15340,15340,15340,0
|
|
20240229,185700,1010480310,15340,15340,15340,15340,0
|
|
20240229,185600,1010480310,15340,15340,15340,15340,0
|
|
20240229,185500,1010480310,15340,15340,15340,15340,0
|
|
20240229,185400,1010480310,15340,15340,15340,15340,0
|
|
20240229,185300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,185200,1010480310,15340,15340,15340,15340,0
|
|
20240229,185100,1010480310,15340,15340,15340,15340,0
|
|
20240229,185000,1010480310,15340,15340,15340,15340,0
|
|
20240229,184900,1010480310,15340,15340,15340,15340,0
|
|
20240229,184800,1010480310,15340,15340,15340,15340,0
|
|
20240229,184700,1010480310,15340,15340,15340,15340,0
|
|
20240229,184600,1010480310,15340,15340,15340,15340,0
|
|
20240229,184500,1010480310,15340,15340,15340,15340,0
|
|
20240229,184400,1010480310,15340,15340,15340,15340,0
|
|
20240229,184300,1010480310,15340,15340,15340,15340,0
|
|
20240229,184200,1010480310,15340,15340,15340,15340,0
|
|
20240229,184100,1010480310,15340,15340,15340,15340,0
|
|
20240229,184000,1010480310,15340,15340,15340,15340,0
|
|
20240229,183900,1010480310,15340,15340,15340,15340,0
|
|
20240229,183800,1010480310,15340,15340,15340,15340,0
|
|
20240229,183700,1010480310,15340,15340,15340,15340,0
|
|
20240229,183600,1010480310,15340,15340,15340,15340,0
|
|
20240229,183500,1010480310,15340,15340,15340,15340,0
|
|
20240229,183400,1010480310,15340,15340,15340,15340,0
|
|
20240229,183300,1010480310,15340,15340,15340,15340,0
|
|
20240229,183200,1010480310,15340,15340,15340,15340,0
|
|
20240229,183100,1010480310,15340,15340,15340,15340,0
|
|
20240229,183000,1010480310,15340,15340,15340,15340,0
|
|
20240229,182900,1010480310,15340,15340,15340,15340,0
|
|
20240229,182800,1010480310,15340,15340,15340,15340,0
|
|
20240229,182700,1010480310,15340,15340,15340,15340,0
|
|
20240229,182600,1010480310,15340,15340,15340,15340,0
|
|
20240229,182500,1010480310,15340,15340,15340,15340,0
|
|
20240229,182400,1010480310,15340,15340,15340,15340,0
|
|
20240229,182300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,182200,1010480310,15340,15340,15340,15340,0
|
|
20240229,182100,1010480310,15340,15340,15340,15340,0
|
|
20240229,182000,1010480310,15340,15340,15340,15340,0
|
|
20240229,181900,1010480310,15340,15340,15340,15340,0
|
|
20240229,181800,1010480310,15340,15340,15340,15340,0
|
|
20240229,181700,1010480310,15340,15340,15340,15340,0
|
|
20240229,181600,1010480310,15340,15340,15340,15340,0
|
|
20240229,181500,1010480310,15340,15340,15340,15340,0
|
|
20240229,181400,1010480310,15340,15340,15340,15340,0
|
|
20240229,181300,1010480310,15340,15340,15340,15340,0
|
|
20240229,181200,1010480310,15340,15340,15340,15340,0
|
|
20240229,181100,1010480310,15340,15340,15340,15340,0
|
|
20240229,181000,1010480310,15340,15340,15340,15340,0
|
|
20240229,180900,1010480310,15340,15340,15340,15340,0
|
|
20240229,180800,1010480310,15340,15340,15340,15340,0
|
|
20240229,180700,1010480310,15340,15340,15340,15340,0
|
|
20240229,180600,1010480310,15340,15340,15340,15340,0
|
|
20240229,180500,1010480310,15340,15340,15340,15340,0
|
|
20240229,180400,1010480310,15340,15340,15340,15340,0
|
|
20240229,180300,1010480310,15340,15340,15340,15340,0
|
|
20240229,180200,1010480310,15340,15340,15340,15340,0
|
|
20240229,180100,1010480310,15340,15340,15340,15340,0
|
|
20240229,180000,1010480310,15340,15340,15340,15340,0
|
|
20240229,175900,1010480310,15340,15340,15340,15340,0
|
|
20240229,175800,1010480310,15340,15340,15340,15340,0
|
|
20240229,175700,1010480310,15340,15340,15340,15340,0
|
|
20240229,175600,1010480310,15340,15340,15340,15340,0
|
|
20240229,175500,1010480310,15340,15340,15340,15340,0
|
|
20240229,175400,1010480310,15340,15340,15340,15340,0
|
|
20240229,175300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,175200,1010480310,15340,15340,15340,15340,0
|
|
20240229,175100,1010480310,15340,15340,15340,15340,0
|
|
20240229,175000,1010480310,15340,15340,15340,15340,0
|
|
20240229,174900,1010480310,15340,15340,15340,15340,0
|
|
20240229,174800,1010480310,15340,15340,15340,15340,0
|
|
20240229,174700,1010480310,15340,15340,15340,15340,0
|
|
20240229,174600,1010480310,15340,15340,15340,15340,0
|
|
20240229,174500,1010480310,15340,15340,15340,15340,0
|
|
20240229,174400,1010480310,15340,15340,15340,15340,0
|
|
20240229,174300,1010480310,15340,15340,15340,15340,0
|
|
20240229,174200,1010480310,15340,15340,15340,15340,0
|
|
20240229,174100,1010480310,15340,15340,15340,15340,0
|
|
20240229,174000,1010480310,15340,15340,15340,15340,0
|
|
20240229,173900,1010480310,15340,15340,15340,15340,0
|
|
20240229,173800,1010480310,15340,15340,15340,15340,0
|
|
20240229,173700,1010480310,15340,15340,15340,15340,0
|
|
20240229,173600,1010480310,15340,15340,15340,15340,0
|
|
20240229,173500,1010480310,15340,15340,15340,15340,0
|
|
20240229,173400,1010480310,15340,15340,15340,15340,0
|
|
20240229,173300,1010480310,15340,15340,15340,15340,0
|
|
20240229,173200,1010480310,15340,15340,15340,15340,0
|
|
20240229,173100,1010480310,15340,15340,15340,15340,0
|
|
20240229,173000,1010480310,15340,15340,15340,15340,0
|
|
20240229,172900,1010480310,15340,15340,15340,15340,0
|
|
20240229,172800,1010480310,15340,15340,15340,15340,0
|
|
20240229,172700,1010480310,15340,15340,15340,15340,0
|
|
20240229,172600,1010480310,15340,15340,15340,15340,0
|
|
20240229,172500,1010480310,15340,15340,15340,15340,0
|
|
20240229,172400,1010480310,15340,15340,15340,15340,0
|
|
20240229,172300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,172200,1010480310,15340,15340,15340,15340,0
|
|
20240229,172100,1010480310,15340,15340,15340,15340,0
|
|
20240229,172000,1010480310,15340,15340,15340,15340,0
|
|
20240229,171900,1010480310,15340,15340,15340,15340,0
|
|
20240229,171800,1010480310,15340,15340,15340,15340,0
|
|
20240229,171700,1010480310,15340,15340,15340,15340,0
|
|
20240229,171600,1010480310,15340,15340,15340,15340,0
|
|
20240229,171500,1010480310,15340,15340,15340,15340,0
|
|
20240229,171400,1010480310,15340,15340,15340,15340,0
|
|
20240229,171300,1010480310,15340,15340,15340,15340,0
|
|
20240229,171200,1010480310,15340,15340,15340,15340,0
|
|
20240229,171100,1010480310,15340,15340,15340,15340,0
|
|
20240229,171000,1010480310,15340,15340,15340,15340,0
|
|
20240229,170900,1010480310,15340,15340,15340,15340,0
|
|
20240229,170800,1010480310,15340,15340,15340,15340,0
|
|
20240229,170700,1010480310,15340,15340,15340,15340,0
|
|
20240229,170600,1010480310,15340,15340,15340,15340,0
|
|
20240229,170500,1010480310,15340,15340,15340,15340,0
|
|
20240229,170400,1010480310,15340,15340,15340,15340,0
|
|
20240229,170300,1010480310,15340,15340,15340,15340,0
|
|
20240229,170200,1010480310,15340,15340,15340,15340,0
|
|
20240229,170100,1010480310,15340,15340,15340,15340,0
|
|
20240229,170000,1010480310,15340,15340,15340,15340,0
|
|
20240229,165900,1010480310,15340,15340,15340,15340,0
|
|
20240229,165800,1010480310,15340,15340,15340,15340,0
|
|
20240229,165700,1010480310,15340,15340,15340,15340,0
|
|
20240229,165600,1010480310,15340,15340,15340,15340,0
|
|
20240229,165500,1010480310,15340,15340,15340,15340,0
|
|
20240229,165400,1010480310,15340,15340,15340,15340,0
|
|
20240229,165300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,165200,1010480310,15340,15340,15340,15340,0
|
|
20240229,165100,1010480310,15340,15340,15340,15340,0
|
|
20240229,165000,1010480310,15340,15340,15340,15340,0
|
|
20240229,164900,1010480310,15340,15340,15340,15340,0
|
|
20240229,164800,1010480310,15340,15340,15340,15340,0
|
|
20240229,164700,1010480310,15340,15340,15340,15340,0
|
|
20240229,164600,1010480310,15340,15340,15340,15340,0
|
|
20240229,164500,1010480310,15340,15340,15340,15340,0
|
|
20240229,164400,1010480310,15340,15340,15340,15340,0
|
|
20240229,164300,1010480310,15340,15340,15340,15340,0
|
|
20240229,164200,1010480310,15340,15340,15340,15340,0
|
|
20240229,164100,1010480310,15340,15340,15340,15340,0
|
|
20240229,164000,1010480310,15340,15340,15340,15340,0
|
|
20240229,163900,1010480310,15340,15340,15340,15340,0
|
|
20240229,163800,1010480310,15340,15340,15340,15340,0
|
|
20240229,163700,1010480310,15340,15340,15340,15340,0
|
|
20240229,163600,1010480310,15340,15340,15340,15340,0
|
|
20240229,163500,1010480310,15340,15340,15340,15340,0
|
|
20240229,163400,1010480310,15340,15340,15340,15340,0
|
|
20240229,163300,1010480310,15340,15340,15340,15340,0
|
|
20240229,163200,1010480310,15340,15340,15340,15340,0
|
|
20240229,163100,1010480310,15340,15340,15340,15340,0
|
|
20240229,163000,1010480310,15340,15340,15340,15340,0
|
|
20240229,162900,1010480310,15340,15340,15340,15340,0
|
|
20240229,162800,1010480310,15340,15340,15340,15340,0
|
|
20240229,162700,1010480310,15340,15340,15340,15340,0
|
|
20240229,162600,1010480310,15340,15340,15340,15340,0
|
|
20240229,162500,1010480310,15340,15340,15340,15340,0
|
|
20240229,162400,1010480310,15340,15340,15340,15340,0
|
|
20240229,162300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,162200,1010480310,15340,15340,15340,15340,0
|
|
20240229,162100,1010480310,15340,15340,15340,15340,0
|
|
20240229,162000,1010480310,15340,15340,15340,15340,0
|
|
20240229,161900,1010480310,15340,15340,15340,15340,0
|
|
20240229,161800,1010480310,15340,15340,15340,15340,0
|
|
20240229,161700,1010480310,15340,15340,15340,15340,0
|
|
20240229,161600,1010480310,15340,15340,15340,15340,0
|
|
20240229,161500,1010480310,15340,15340,15340,15340,0
|
|
20240229,161400,1010480310,15340,15340,15340,15340,0
|
|
20240229,161300,1010480310,15340,15340,15340,15340,0
|
|
20240229,161200,1010480310,15340,15340,15340,15340,0
|
|
20240229,161100,1010480310,15340,15340,15340,15340,0
|
|
20240229,161000,1010480310,15340,15340,15340,15340,0
|
|
20240229,160900,1010480310,15340,15340,15340,15340,0
|
|
20240229,160800,1010480310,15340,15340,15340,15340,0
|
|
20240229,160700,1010480310,15340,15340,15340,15340,0
|
|
20240229,160600,1010480310,15340,15340,15340,15340,0
|
|
20240229,160500,1010480310,15340,15340,15340,15340,0
|
|
20240229,160400,1010480310,15340,15340,15340,15340,0
|
|
20240229,160300,1010480310,15340,15340,15340,15340,0
|
|
20240229,160200,1010480310,15340,15340,15340,15340,0
|
|
20240229,160100,1010480310,15340,15340,15340,15340,0
|
|
20240229,160000,1010480310,15340,15340,15340,15340,0
|
|
20240229,155900,1010480310,15340,15340,15340,15340,0
|
|
20240229,155800,1010480310,15340,15340,15340,15340,0
|
|
20240229,155700,1010480310,15340,15340,15340,15340,0
|
|
20240229,155600,1010480310,15340,15340,15340,15340,0
|
|
20240229,155500,1010480310,15340,15340,15340,15340,0
|
|
20240229,155400,1010480310,15340,15340,15340,15340,0
|
|
20240229,155300,1010480310,15340,15340,15340,15340,1960
|
|
20240229,155200,1010480310,15340,15340,15340,15340,0
|
|
20240229,155100,1010480310,15340,15340,15340,15340,0
|
|
20240229,155000,1010480310,15340,15340,15340,15340,0
|
|
20240229,154900,1010480310,15340,15340,15340,15340,0
|
|
20240229,154800,1010480310,15340,15340,15340,15340,0
|
|
20240229,154700,1010480310,15340,15340,15340,15340,0
|
|
20240229,154600,1010480310,15340,15340,15340,15340,0
|
|
20240229,154500,1010480310,15340,15340,15340,15340,0
|
|
20240229,154400,1010480310,15340,15340,15340,15340,0
|
|
20240229,154300,1010480310,15340,15340,15340,15340,0
|
|
20240229,154200,1010480310,15340,15340,15340,15340,0
|
|
20240229,154100,1010480310,15340,15340,15340,15340,0
|
|
20240229,154000,1010480310,15340,15340,15340,15340,0
|
|
20240229,153900,1010480310,15340,15340,15340,15340,0
|
|
20240229,153800,1010480310,15340,15340,15340,15340,0
|
|
20240229,153700,1010480310,15340,15340,15340,15340,0
|
|
20240229,153600,1010480310,15340,15340,15340,15340,0
|
|
20240229,153500,1010480310,15340,15340,15340,15340,0
|
|
20240229,153400,1010480310,15340,15340,15340,15340,0
|
|
20240229,153300,1010480310,15340,15340,15340,15340,0
|
|
20240229,153200,1010480310,15340,15340,15340,15340,0
|
|
20240229,153100,1010480310,15340,15340,15340,15340,0
|
|
20240229,153000,1010480310,15340,15340,15340,15340,1960
|
|
20240229,152900,980413910,15330,15330,15330,15330,0
|
|
20240229,152800,980413910,15330,15330,15330,15330,0
|
|
20240229,152700,980413910,15330,15330,15330,15330,0
|
|
20240229,152600,980413910,15330,15330,15330,15330,0
|
|
20240229,152500,980413910,15330,15330,15330,15330,0
|
|
20240229,152400,980413910,15330,15330,15330,15330,0
|
|
20240229,152300,980413910,15330,15330,15330,15330,0
|
|
20240229,152200,980413910,15330,15330,15330,15330,0
|
|
20240229,152100,980413910,15330,15330,15330,15330,0
|
|
20240229,152000,980413910,15330,15330,15330,15330,0
|
|
20240229,151900,980413910,15330,15330,15350,15330,977
|
|
20240229,151800,965427920,15330,15330,15340,15330,189
|
|
20240229,151700,962530040,15340,15350,15350,15340,6
|
|
20240229,151600,962437990,15350,15320,15350,15320,35
|
|
20240229,151500,961901010,15350,15360,15360,15350,98
|
|
20240229,151400,960396050,15370,15380,15380,15370,58
|
|
20240229,151300,959504130,15380,15380,15380,15360,121
|
|
20240229,151200,957644980,15370,15360,15370,15320,229
|
|
20240229,151100,954125520,15370,15380,15380,15370,106
|
|
20240229,151000,952495270,15380,15340,15380,15340,68
|
|
20240229,150900,951451150,15340,15320,15340,15320,16
|
|
20240229,150800,951205880,15330,15340,15340,15320,71
|
|
20240229,150700,950117880,15340,15370,15370,15340,140
|
|
20240229,150600,947969520,15370,15380,15380,15370,12
|
|
20240229,150500,947785020,15380,15380,15380,15350,28
|
|
20240229,150400,947354490,15380,15340,15380,15340,622
|
|
20240229,150300,937811110,15340,15330,15340,15330,15
|
|
20240229,150200,937581030,15330,15320,15330,15320,5
|
|
20240229,150100,937504400,15320,15340,15340,15320,101
|
|
20240229,150000,935955760,15340,15340,15340,15340,46
|
|
20240229,145900,935250120,15330,15340,15340,15330,46
|
|
20240229,145800,934544500,15330,15330,15330,15330,22
|
|
20240229,145700,934207240,15340,15340,15340,15340,13
|
|
20240229,145600,934007820,15340,15340,15340,15330,112
|
|
20240229,145500,932289770,15340,15330,15340,15330,49
|
|
20240229,145400,931538340,15340,15340,15340,15340,13
|
|
20240229,145300,931338920,15340,15340,15340,15330,23
|
|
20240229,145200,930986120,15330,15330,15340,15330,101
|
|
20240229,145100,929437660,15330,15360,15360,15330,858
|
|
20240229,145000,916270290,15370,15360,15370,15360,49
|
|
20240229,144900,915517520,15360,15370,15370,15360,97
|
|
20240229,144800,914027470,15360,15380,15380,15360,29
|
|
20240229,144700,913581760,15370,15360,15370,15360,48
|
|
20240229,144600,912844250,15370,15360,15370,15360,16
|
|
20240229,144500,912598360,15370,15370,15370,15370,26
|
|
20240229,144400,912198740,15360,15370,15370,15360,33
|
|
20240229,144300,911691730,15370,15380,15380,15370,30
|
|
20240229,144200,911230350,15370,15360,15370,15360,92
|
|
20240229,144100,909817110,15360,15370,15380,15360,912
|
|
20240229,144000,895796990,15380,15370,15390,15370,57
|
|
20240229,143900,894920600,15370,15360,15370,15360,94
|
|
20240229,143800,893476630,15360,15370,15370,15360,29
|
|
20240229,143700,893031180,15360,15370,15370,15360,75
|
|
20240229,143600,891879050,15360,15370,15370,15360,14
|
|
20240229,143500,891663880,15370,15360,15370,15360,468
|
|
20240229,143400,884475270,15360,15350,15360,15350,50
|
|
20240229,143300,883707510,15350,15350,15360,15350,66
|
|
20240229,143200,882694280,15360,15360,15360,15360,13
|
|
20240229,143100,882494600,15360,15350,15360,15350,35
|
|
20240229,143000,881957220,15360,15350,15360,15350,113
|
|
20240229,142900,880222540,15350,15370,15370,15350,39
|
|
20240229,142800,879623400,15360,15360,15360,15360,18
|
|
20240229,142700,879346920,15360,15370,15370,15360,30
|
|
20240229,142600,878885860,15360,15360,15360,15360,3
|
|
20240229,142500,878839780,15370,15350,15370,15350,14
|
|
20240229,142400,878624620,15350,15360,15360,15350,23
|
|
20240229,142300,878271400,15370,15350,15370,15350,16
|
|
20240229,142200,878025540,15360,15360,15370,15350,168
|
|
20240229,142100,875445570,15370,15370,15370,15360,304
|
|
20240229,142000,870775840,15370,15380,15390,15370,45
|
|
20240229,141900,870083630,15390,15390,15390,15390,14
|
|
20240229,141800,869868170,15390,15360,15390,15360,85
|
|
20240229,141700,868562180,15360,15370,15370,15360,22
|
|
20240229,141600,868224090,15390,15390,15390,15390,26
|
|
20240229,141500,867823950,15360,15360,15390,15360,120
|
|
20240229,141400,865980360,15390,15360,15390,15360,63
|
|
20240229,141300,865011330,15360,15390,15400,15360,175
|
|
20240229,141200,862320990,15390,15350,15390,15350,21
|
|
20240229,141100,861997980,15350,15370,15370,15350,133
|
|
20240229,141000,859953810,15380,15400,15400,15370,41
|
|
20240229,140900,859322730,15400,15400,15400,15400,39
|
|
20240229,140800,858722130,15370,15370,15370,15370,3
|
|
20240229,140700,858676020,15380,15400,15400,15380,205
|
|
20240229,140600,855520260,15400,15430,15430,15400,296
|
|
20240229,140500,850957850,15420,15430,15430,15420,107
|
|
20240229,140400,849307780,15420,15430,15430,15420,19
|
|
20240229,140300,849014660,15430,15450,15450,15430,19
|
|
20240229,140200,848721210,15450,15430,15450,15430,17
|
|
20240229,140100,848458620,15430,15430,15430,15430,13
|
|
20240229,140000,848258030,15440,15440,15440,15430,96
|
|
20240229,135900,846775820,15440,15440,15440,15430,66
|
|
20240229,135800,845756800,15430,15430,15430,15430,2
|
|
20240229,135700,845725940,15430,15430,15440,15430,64
|
|
20240229,135600,844738070,15420,15410,15420,15400,53
|
|
20240229,135500,843921270,15420,15430,15430,15420,40
|
|
20240229,135400,843304200,15430,15460,15460,15430,84
|
|
20240229,135300,842005680,15460,15410,15460,15410,16
|
|
20240229,135200,841758420,15400,15460,15460,15400,37
|
|
20240229,135100,841186520,15460,15400,15460,15400,72
|
|
20240229,135000,840074270,15400,15390,15400,15390,148
|
|
20240229,134900,837796180,15390,15390,15390,15390,23
|
|
20240229,134800,837442210,15400,15420,15420,15400,162
|
|
20240229,134700,834946550,15420,15450,15450,15410,1021
|
|
20240229,134600,819202090,15450,15440,15450,15440,27
|
|
20240229,134500,818784980,15450,15440,15450,15440,53
|
|
20240229,134400,817966430,15430,15430,15440,15430,24
|
|
20240229,134300,817596070,15430,15460,15460,15430,547
|
|
20240229,134200,809154370,15450,15450,15460,15440,230
|
|
20240229,134100,805600290,15450,15450,15450,15440,31
|
|
20240229,134000,805121370,15440,15450,15450,15440,37
|
|
20240229,133900,804549900,15450,15440,15450,15440,53
|
|
20240229,133800,803731100,15450,15440,15450,15440,35
|
|
20240229,133700,803190400,15450,15440,15450,15440,37
|
|
20240229,133600,802618930,15450,15440,15450,15440,23
|
|
20240229,133500,802263750,15440,15440,15440,15430,12
|
|
20240229,133400,802078490,15430,15440,15440,15430,22
|
|
20240229,133300,801738830,15450,15450,15450,15440,83
|
|
20240229,133200,800456500,15450,15430,15450,15430,12
|
|
20240229,133100,800271250,15440,15450,15450,15440,25
|
|
20240229,133000,799885030,15450,15450,15450,15430,69
|
|
20240229,132900,798819250,15430,15450,15450,15430,176
|
|
20240229,132800,796103210,15440,15450,15450,15440,34
|
|
20240229,132700,795577960,15450,15440,15450,15430,48
|
|
20240229,132600,794836550,15440,15440,15440,15440,145
|
|
20240229,132500,792597750,15450,15460,15460,15450,47
|
|
20240229,132400,791871530,15450,15450,15450,15440,232
|
|
20240229,132300,788288630,15450,15440,15450,15440,100
|
|
20240229,132200,786744330,15450,15450,15450,15450,7
|
|
20240229,132100,786636180,15440,15450,15450,15440,160
|
|
20240229,132000,784165700,15450,15440,15450,15440,44
|
|
20240229,131900,783486100,15450,15450,15450,15450,33
|
|
20240229,131800,782976250,15450,15450,15450,15440,86
|
|
20240229,131700,781647610,15440,15440,15450,15440,40
|
|
20240229,131600,781029740,15450,15450,15450,15450,33
|
|
20240229,131500,780519890,15450,15430,15450,15430,127
|
|
20240229,131400,778558000,15430,15440,15440,15430,311
|
|
20240229,131300,773758670,15450,15450,15460,15450,89
|
|
20240229,131200,772383350,15430,15450,15450,15430,219
|
|
20240229,131100,769003770,15440,15440,15440,15440,6
|
|
20240229,131000,768911130,15430,15430,15450,15430,72
|
|
20240229,130900,767799190,15430,15440,15450,15430,137
|
|
20240229,130800,765683940,15440,15450,15450,15440,58
|
|
20240229,130700,764788380,15450,15440,15470,15440,75
|
|
20240229,130600,763629070,15440,15460,15470,15440,730
|
|
20240229,130500,752344890,15460,15470,15470,15460,53
|
|
20240229,130400,751525180,15460,15470,15470,15460,54
|
|
20240229,130300,750689940,15460,15480,15480,15460,218
|
|
20240229,130200,747317730,15490,15480,15490,15480,49
|
|
20240229,130100,746558840,15480,15470,15480,15470,38
|
|
20240229,130000,745970670,15470,15460,15470,15460,27
|
|
20240229,125900,745553070,15480,15470,15490,15470,60
|
|
20240229,125800,744624110,15470,15490,15500,15470,82
|
|
20240229,125700,743353650,15490,15480,15500,15480,70
|
|
20240229,125600,742269920,15500,15490,15500,15480,94
|
|
20240229,125500,740813250,15480,15490,15510,15480,90
|
|
20240229,125400,739418800,15490,15480,15490,15480,41
|
|
20240229,125300,738784020,15480,15500,15500,15470,272
|
|
20240229,125200,734569390,15500,15500,15510,15500,507
|
|
20240229,125100,726707890,15500,15490,15500,15490,680
|
|
20240229,125000,716168060,15490,15490,15500,15490,106
|
|
20240229,124900,714525560,15470,15510,15510,15470,135
|
|
20240229,124800,712434020,15510,15480,15510,15480,1520
|
|
20240229,124700,688885000,15480,15470,15480,15470,412
|
|
20240229,124600,682507450,15480,15470,15480,15460,375
|
|
20240229,124500,676705860,15470,15460,15470,15460,67
|
|
20240229,124400,675670000,15470,15480,15480,15470,165
|
|
20240229,124300,673116290,15430,15410,15470,15410,3114
|
|
20240229,124200,625050230,15410,15410,15410,15410,62
|
|
20240229,124100,624094810,15400,15410,15410,15390,649
|
|
20240229,124000,614099250,15410,15420,15420,15400,255
|
|
20240229,123900,610170800,15410,15410,15410,15410,30
|
|
20240229,123800,609708500,15420,15420,15420,15410,21
|
|
20240229,123700,609384730,15420,15390,15420,15390,1955
|
|
20240229,123600,579276450,15380,15380,15390,15380,251
|
|
20240229,123500,575415710,15370,15370,15370,15370,10
|
|
20240229,123400,575262010,15380,15380,15380,15380,47
|
|
20240229,123300,574539150,15370,15380,15380,15370,27
|
|
20240229,123200,574123960,15380,15380,15380,15380,4
|
|
20240229,123100,574062440,15390,15390,15390,15380,55
|
|
20240229,123000,573216040,15390,15380,15390,15380,142
|
|
20240229,122900,571030750,15380,15350,15380,15350,124
|
|
20240229,122800,569124920,15350,15350,15350,15350,20
|
|
20240229,122700,568817920,15350,15340,15350,15340,11
|
|
20240229,122600,568649120,15340,15360,15360,15340,65
|
|
20240229,122500,567651120,15350,15360,15360,15340,13
|
|
20240229,122400,567451560,15360,15360,15360,15360,28
|
|
20240229,122300,567021480,15360,15360,15360,15350,29
|
|
20240229,122200,566576060,15360,15370,15370,15360,19
|
|
20240229,122100,566284180,15340,15340,15340,15340,10
|
|
20240229,122000,566130780,15350,15370,15370,15350,73
|
|
20240229,121900,565008910,15370,15370,15370,15340,23
|
|
20240229,121800,564655460,15380,15390,15390,15380,41
|
|
20240229,121700,564024690,15390,15390,15390,15390,157
|
|
20240229,121600,561608460,15390,15360,15390,15360,432
|
|
20240229,121500,554962870,15370,15360,15380,15360,209
|
|
20240229,121400,551751710,15350,15350,15350,15340,28
|
|
20240229,121300,551321940,15350,15340,15350,15340,26
|
|
20240229,121200,550922860,15350,15340,15350,15340,40
|
|
20240229,121100,550309060,15350,15350,15350,15350,47
|
|
20240229,121000,549587610,15340,15340,15340,15330,20
|
|
20240229,120900,549280940,15330,15340,15340,15330,13
|
|
20240229,120800,549081540,15350,15350,15350,15350,64
|
|
20240229,120700,548099140,15350,15330,15350,15330,15
|
|
20240229,120600,547868930,15330,15340,15360,15330,88
|
|
20240229,120500,546517990,15340,15340,15350,15330,23
|
|
20240229,120400,546165170,15340,15340,15340,15340,50
|
|
20240229,120300,545398170,15340,15340,15340,15340,18
|
|
20240229,120200,545122050,15350,15340,15350,15330,51
|
|
20240229,120100,544339670,15320,15320,15330,15320,58
|
|
20240229,120000,543450920,15330,15330,15330,15330,3
|
|
20240229,115900,543404930,15340,15330,15340,15330,45
|
|
20240229,115800,542715020,15320,15320,15330,15320,160
|
|
20240229,115700,540263500,15320,15330,15330,15320,33
|
|
20240229,115600,539757630,15320,15330,15330,15320,80
|
|
20240229,115500,538531430,15330,15320,15330,15320,36
|
|
20240229,115400,537979710,15320,15330,15330,15320,22
|
|
20240229,115300,537642480,15320,15330,15330,15320,54
|
|
20240229,115200,536814780,15330,15320,15330,15320,34
|
|
20240229,115100,536293840,15320,15340,15340,15320,73
|
|
20240229,115000,535175030,15350,15350,15350,15340,47
|
|
20240229,114900,534453600,15340,15360,15360,15340,32
|
|
20240229,114800,533962640,15370,15370,15380,15370,44
|
|
20240229,114700,533286170,15370,15370,15370,15350,245
|
|
20240229,114600,529524440,15380,15380,15380,15380,13
|
|
20240229,114500,529324500,15390,15390,15390,15380,54
|
|
20240229,114400,528493460,15380,15380,15390,15380,16
|
|
20240229,114300,528247340,15390,15390,15390,15390,6
|
|
20240229,114200,528155000,15390,15380,15390,15380,43
|
|
20240229,114100,527493560,15370,15370,15380,15370,7
|
|
20240229,114000,527385940,15360,15370,15380,15360,12
|
|
20240229,113900,527201440,15370,15370,15370,15370,47
|
|
20240229,113800,526479050,15370,15350,15370,15350,8
|
|
20240229,113700,526356190,15350,15350,15350,15350,5
|
|
20240229,113600,526279440,15360,15380,15380,15360,57
|
|
20240229,113500,525403380,15390,15380,15390,15350,704
|
|
20240229,113400,514590650,15380,15390,15390,15380,74
|
|
20240229,113300,513452030,15390,15390,15390,15390,49
|
|
20240229,113200,512697920,15390,15390,15390,15380,21
|
|
20240229,113100,512374850,15380,15390,15390,15380,122
|
|
20240229,113000,510498430,15400,15380,15400,15380,217
|
|
20240229,112900,507159000,15380,15380,15380,15360,36
|
|
20240229,112800,506605750,15380,15380,15390,15380,45
|
|
20240229,112700,505913590,15380,15400,15400,15380,9
|
|
20240229,112600,505775070,15400,15370,15400,15370,107
|
|
20240229,112500,504128880,15370,15380,15390,15370,149
|
|
20240229,112400,501837110,15380,15380,15380,15380,12
|
|
20240229,112300,501652550,15390,15390,15390,15390,9
|
|
20240229,112200,501514040,15380,15390,15390,15380,24
|
|
20240229,112100,501144860,15380,15380,15380,15380,28
|
|
20240229,112000,500714220,15370,15370,15380,15370,28
|
|
20240229,111900,500283700,15380,15370,15380,15370,24
|
|
20240229,111800,499914650,15370,15380,15380,15370,28
|
|
20240229,111700,499484250,15370,15370,15370,15370,7
|
|
20240229,111600,499376660,15380,15380,15380,15380,6
|
|
20240229,111500,499284380,15370,15370,15370,15360,49
|
|
20240229,111400,498531270,15360,15360,15360,15360,17
|
|
20240229,111300,498270150,15360,15370,15370,15360,8
|
|
20240229,111200,498147210,15370,15370,15380,15370,71
|
|
20240229,111100,497055460,15380,15380,15380,15380,20
|
|
20240229,111000,496747860,15380,15370,15380,15370,8
|
|
20240229,110900,496624840,15380,15370,15380,15370,60
|
|
20240229,110800,495702120,15370,15370,15370,15370,22
|
|
20240229,110700,495363980,15380,15390,15390,15380,189
|
|
20240229,110600,492456770,15390,15380,15400,15380,799
|
|
20240229,110500,480152630,15390,15390,15390,15390,1
|
|
20240229,110400,480137240,15400,15390,15400,15390,56
|
|
20240229,110300,479275270,15380,15400,15400,15380,20
|
|
20240229,110200,478967450,15390,15400,15400,15390,242
|
|
20240229,110100,475242890,15390,15380,15390,15380,408
|
|
20240229,110000,468964740,15380,15380,15380,15360,6
|
|
20240229,105900,468872500,15360,15370,15370,15360,25
|
|
20240229,105800,468488270,15370,15380,15380,15370,63
|
|
20240229,105700,467519520,15380,15380,15380,15380,10
|
|
20240229,105600,467365720,15380,15380,15380,15370,9
|
|
20240229,105500,467227320,15370,15390,15390,15370,88
|
|
20240229,105400,465873720,15390,15390,15390,15390,12
|
|
20240229,105300,465689040,15380,15380,15390,15380,9
|
|
20240229,105200,465550560,15380,15380,15380,15380,22
|
|
20240229,105100,465212200,15390,15380,15390,15380,9
|
|
20240229,105000,465073750,15380,15390,15390,15380,161
|
|
20240229,104900,462597500,15380,15370,15380,15320,299
|
|
20240229,104800,458000100,15380,15350,15380,15330,33
|
|
20240229,104700,457493530,15330,15330,15350,15330,10
|
|
20240229,104600,457340170,15330,15320,15330,15320,78
|
|
20240229,104500,456144480,15330,15310,15330,15310,21
|
|
20240229,104400,455822910,15310,15310,15310,15310,100
|
|
20240229,104300,454291910,15310,15290,15310,15290,135
|
|
20240229,104200,452225150,15290,15280,15310,15280,147
|
|
20240229,104100,449978940,15270,15270,15270,15270,71
|
|
20240229,104000,448894770,15250,15320,15320,15250,1705
|
|
20240229,103900,422822180,15310,15320,15320,15310,67
|
|
20240229,103800,421795760,15330,15330,15330,15330,6
|
|
20240229,103700,421703780,15330,15330,15330,15330,586
|
|
20240229,103600,412720400,15340,15340,15350,15340,48
|
|
20240229,103500,411984030,15350,15340,15350,15340,8
|
|
20240229,103400,411861250,15360,15360,15360,15350,117
|
|
20240229,103300,410064140,15340,15370,15380,15340,1333
|
|
20240229,103200,389593070,15370,15390,15390,15370,11
|
|
20240229,103100,389423850,15390,15390,15390,15390,49
|
|
20240229,103000,388669740,15380,15380,15390,15370,17
|
|
20240229,102900,388408240,15370,15370,15370,15370,134
|
|
20240229,102800,386348660,15370,15380,15390,15370,142
|
|
20240229,102700,384164360,15380,15380,15390,15380,14
|
|
20240229,102600,383948950,15390,15390,15390,15390,5
|
|
20240229,102500,383872000,15390,15370,15390,15370,64
|
|
20240229,102400,382887540,15380,15370,15380,15370,38
|
|
20240229,102300,382303380,15380,15380,15380,15380,12
|
|
20240229,102200,382118820,15390,15370,15390,15370,102
|
|
20240229,102100,380550110,15370,15360,15370,15360,158
|
|
20240229,102000,378122730,15360,15400,15400,15360,283
|
|
20240229,101900,373770180,15390,15400,15400,15390,5
|
|
20240229,101800,373693190,15390,15390,15400,15390,88
|
|
20240229,101700,372338810,15390,15390,15390,15380,31
|
|
20240229,101600,371861770,15390,15380,15390,15380,10
|
|
20240229,101500,371707900,15360,15390,15390,15360,276
|
|
20240229,101400,367461360,15390,15400,15400,15390,128
|
|
20240229,101300,365490970,15400,15410,15410,15400,103
|
|
20240229,101200,363904430,15410,15410,15410,15400,316
|
|
20240229,101100,359037630,15430,15410,15430,15410,372
|
|
20240229,101000,353298980,15410,15400,15420,15400,54
|
|
20240229,100900,352466940,15400,15390,15400,15390,235
|
|
20240229,100800,348848210,15390,15380,15400,15360,163
|
|
20240229,100700,346339520,15400,15370,15400,15370,742
|
|
20240229,100600,334923490,15360,15370,15370,15360,40
|
|
20240229,100500,334308790,15370,15360,15370,15350,203
|
|
20240229,100400,331190780,15360,15360,15360,15350,44
|
|
20240229,100300,330515040,15360,15330,15360,15330,688
|
|
20240229,100200,319959540,15320,15340,15340,15320,568
|
|
20240229,100100,311256060,15350,15340,15350,15340,35
|
|
20240229,100000,310719060,15340,15330,15340,15330,447
|
|
20240229,095900,303862090,15340,15340,15340,15330,475
|
|
20240229,095800,296575600,15340,15350,15350,15320,363
|
|
20240229,095700,291006910,15340,15320,15340,15320,419
|
|
20240229,095600,284581900,15320,15300,15320,15300,246
|
|
20240229,095500,280817110,15300,15260,15300,15260,761
|
|
20240229,095400,269188880,15250,15230,15250,15230,274
|
|
20240229,095300,265010860,15240,15250,15250,15240,154
|
|
20240229,095200,262663420,15240,15230,15240,15230,328
|
|
20240229,095100,257666600,15230,15230,15230,15230,18
|
|
20240229,095000,257392460,15220,15230,15230,15220,97
|
|
20240229,094900,255915170,15230,15220,15230,15220,92
|
|
20240229,094800,254514630,15220,15220,15230,15220,217
|
|
20240229,094700,251211830,15230,15220,15230,15210,46
|
|
20240229,094600,250511720,15220,15220,15220,15200,70
|
|
20240229,094500,249447320,15210,15210,15210,15210,12
|
|
20240229,094400,249264800,15200,15210,15210,15200,536
|
|
20240229,094300,241114450,15220,15210,15220,15210,23
|
|
20240229,094200,240764520,15200,15210,15210,15200,68
|
|
20240229,094100,239730840,15210,15210,15210,15210,77
|
|
20240229,094000,238559670,15210,15220,15220,15190,91
|
|
20240229,093900,237177080,15220,15210,15220,15190,106
|
|
20240229,093800,235566000,15220,15240,15240,15210,899
|
|
20240229,093700,221872580,15230,15220,15230,15220,1455
|
|
20240229,093600,199725310,15210,15150,15220,15150,2859
|
|
20240229,093500,156283170,15150,15130,15150,15130,307
|
|
20240229,093400,151634850,15130,15130,15130,15130,34
|
|
20240229,093300,151120430,15120,15100,15120,15100,639
|
|
20240229,093200,141461400,15100,15090,15100,15090,62
|
|
20240229,093100,140525700,15100,15100,15100,15100,0
|
|
20240229,093000,140525700,15100,15110,15110,15100,222
|
|
20240229,092900,137172060,15110,15110,15110,15110,71
|
|
20240229,092800,136099250,15110,15110,15110,15100,703
|
|
20240229,092700,125483920,15110,15090,15110,15080,786
|
|
20240229,092600,113614410,15090,15100,15100,15090,128
|
|
20240229,092500,111682790,15080,15080,15080,15080,1
|
|
20240229,092400,111667710,15080,15100,15100,15070,110
|
|
20240229,092300,110009030,15100,15080,15100,15080,128
|
|
20240229,092200,108078030,15080,15100,15100,15080,225
|
|
20240229,092100,104684530,15090,15090,15090,15090,45
|
|
20240229,092000,104005480,15090,15090,15090,15090,118
|
|
20240229,091900,102224860,15100,15100,15100,15100,39
|
|
20240229,091800,101635960,15100,15100,15100,15100,450
|
|
20240229,091700,94840960,15100,15100,15100,15080,152
|
|
20240229,091600,92548280,15100,15100,15100,15100,96
|
|
20240229,091500,91098680,15110,15110,15110,15110,421
|
|
20240229,091400,84737370,15100,15070,15100,15070,453
|
|
20240229,091300,77901190,15070,15070,15070,15040,205
|
|
20240229,091200,74811870,15090,15030,15090,15030,274
|
|
20240229,091100,70682640,15000,15020,15020,15000,359
|
|
20240229,091000,65290640,15010,14970,15010,14970,1789
|
|
20240229,090900,38464120,14970,14950,14970,14950,57
|
|
20240229,090800,37611830,14950,14950,14950,14950,189
|
|
20240229,090700,34786280,14960,15000,15000,14960,3
|
|
20240229,090600,34741360,14950,14950,14950,14950,650
|
|
20240229,090500,25023860,14950,14980,15000,14950,229
|
|
20240229,090400,21597140,14980,14980,14980,14970,459
|
|
20240229,090300,14724140,15000,15000,15000,15000,65
|
|
20240229,090200,13749140,15000,15000,15000,15000,1
|
|
20240229,090100,13734140,14970,14990,14990,14970,492
|
|
20240229,090000,6366040,15000,15020,15020,15000,424
|