666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,200300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,200200,48927731530,19210,19210,19210,19210,0
|
|
20240229,200100,48927731530,19210,19210,19210,19210,0
|
|
20240229,200000,48927731530,19210,19210,19210,19210,0
|
|
20240229,195900,48927731530,19210,19210,19210,19210,0
|
|
20240229,195800,48927731530,19210,19210,19210,19210,0
|
|
20240229,195700,48927731530,19210,19210,19210,19210,0
|
|
20240229,195600,48927731530,19210,19210,19210,19210,0
|
|
20240229,195500,48927731530,19210,19210,19210,19210,0
|
|
20240229,195400,48927731530,19210,19210,19210,19210,0
|
|
20240229,195300,48927731530,19210,19210,19210,19210,0
|
|
20240229,195200,48927731530,19210,19210,19210,19210,0
|
|
20240229,195100,48927731530,19210,19210,19210,19210,0
|
|
20240229,195000,48927731530,19210,19210,19210,19210,0
|
|
20240229,194900,48927731530,19210,19210,19210,19210,0
|
|
20240229,194800,48927731530,19210,19210,19210,19210,0
|
|
20240229,194700,48927731530,19210,19210,19210,19210,0
|
|
20240229,194600,48927731530,19210,19210,19210,19210,0
|
|
20240229,194500,48927731530,19210,19210,19210,19210,0
|
|
20240229,194400,48927731530,19210,19210,19210,19210,0
|
|
20240229,194300,48927731530,19210,19210,19210,19210,0
|
|
20240229,194200,48927731530,19210,19210,19210,19210,0
|
|
20240229,194100,48927731530,19210,19210,19210,19210,0
|
|
20240229,194000,48927731530,19210,19210,19210,19210,0
|
|
20240229,193900,48927731530,19210,19210,19210,19210,0
|
|
20240229,193800,48927731530,19210,19210,19210,19210,0
|
|
20240229,193700,48927731530,19210,19210,19210,19210,0
|
|
20240229,193600,48927731530,19210,19210,19210,19210,0
|
|
20240229,193500,48927731530,19210,19210,19210,19210,0
|
|
20240229,193400,48927731530,19210,19210,19210,19210,0
|
|
20240229,193300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,193200,48927731530,19210,19210,19210,19210,0
|
|
20240229,193100,48927731530,19210,19210,19210,19210,0
|
|
20240229,193000,48927731530,19210,19210,19210,19210,0
|
|
20240229,192900,48927731530,19210,19210,19210,19210,0
|
|
20240229,192800,48927731530,19210,19210,19210,19210,0
|
|
20240229,192700,48927731530,19210,19210,19210,19210,0
|
|
20240229,192600,48927731530,19210,19210,19210,19210,0
|
|
20240229,192500,48927731530,19210,19210,19210,19210,0
|
|
20240229,192400,48927731530,19210,19210,19210,19210,0
|
|
20240229,192300,48927731530,19210,19210,19210,19210,0
|
|
20240229,192200,48927731530,19210,19210,19210,19210,0
|
|
20240229,192100,48927731530,19210,19210,19210,19210,0
|
|
20240229,192000,48927731530,19210,19210,19210,19210,0
|
|
20240229,191900,48927731530,19210,19210,19210,19210,0
|
|
20240229,191800,48927731530,19210,19210,19210,19210,0
|
|
20240229,191700,48927731530,19210,19210,19210,19210,0
|
|
20240229,191600,48927731530,19210,19210,19210,19210,0
|
|
20240229,191500,48927731530,19210,19210,19210,19210,0
|
|
20240229,191400,48927731530,19210,19210,19210,19210,0
|
|
20240229,191300,48927731530,19210,19210,19210,19210,0
|
|
20240229,191200,48927731530,19210,19210,19210,19210,0
|
|
20240229,191100,48927731530,19210,19210,19210,19210,0
|
|
20240229,191000,48927731530,19210,19210,19210,19210,0
|
|
20240229,190900,48927731530,19210,19210,19210,19210,0
|
|
20240229,190800,48927731530,19210,19210,19210,19210,0
|
|
20240229,190700,48927731530,19210,19210,19210,19210,0
|
|
20240229,190600,48927731530,19210,19210,19210,19210,0
|
|
20240229,190500,48927731530,19210,19210,19210,19210,0
|
|
20240229,190400,48927731530,19210,19210,19210,19210,0
|
|
20240229,190300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,190200,48927731530,19210,19210,19210,19210,0
|
|
20240229,190100,48927731530,19210,19210,19210,19210,0
|
|
20240229,190000,48927731530,19210,19210,19210,19210,0
|
|
20240229,185900,48927731530,19210,19210,19210,19210,0
|
|
20240229,185800,48927731530,19210,19210,19210,19210,0
|
|
20240229,185700,48927731530,19210,19210,19210,19210,0
|
|
20240229,185600,48927731530,19210,19210,19210,19210,0
|
|
20240229,185500,48927731530,19210,19210,19210,19210,0
|
|
20240229,185400,48927731530,19210,19210,19210,19210,0
|
|
20240229,185300,48927731530,19210,19210,19210,19210,0
|
|
20240229,185200,48927731530,19210,19210,19210,19210,0
|
|
20240229,185100,48927731530,19210,19210,19210,19210,0
|
|
20240229,185000,48927731530,19210,19210,19210,19210,0
|
|
20240229,184900,48927731530,19210,19210,19210,19210,0
|
|
20240229,184800,48927731530,19210,19210,19210,19210,0
|
|
20240229,184700,48927731530,19210,19210,19210,19210,0
|
|
20240229,184600,48927731530,19210,19210,19210,19210,0
|
|
20240229,184500,48927731530,19210,19210,19210,19210,0
|
|
20240229,184400,48927731530,19210,19210,19210,19210,0
|
|
20240229,184300,48927731530,19210,19210,19210,19210,0
|
|
20240229,184200,48927731530,19210,19210,19210,19210,0
|
|
20240229,184100,48927731530,19210,19210,19210,19210,0
|
|
20240229,184000,48927731530,19210,19210,19210,19210,0
|
|
20240229,183900,48927731530,19210,19210,19210,19210,0
|
|
20240229,183800,48927731530,19210,19210,19210,19210,0
|
|
20240229,183700,48927731530,19210,19210,19210,19210,0
|
|
20240229,183600,48927731530,19210,19210,19210,19210,0
|
|
20240229,183500,48927731530,19210,19210,19210,19210,0
|
|
20240229,183400,48927731530,19210,19210,19210,19210,0
|
|
20240229,183300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,183200,48927731530,19210,19210,19210,19210,0
|
|
20240229,183100,48927731530,19210,19210,19210,19210,0
|
|
20240229,183000,48927731530,19210,19210,19210,19210,0
|
|
20240229,182900,48927731530,19210,19210,19210,19210,0
|
|
20240229,182800,48927731530,19210,19210,19210,19210,0
|
|
20240229,182700,48927731530,19210,19210,19210,19210,0
|
|
20240229,182600,48927731530,19210,19210,19210,19210,0
|
|
20240229,182500,48927731530,19210,19210,19210,19210,0
|
|
20240229,182400,48927731530,19210,19210,19210,19210,0
|
|
20240229,182300,48927731530,19210,19210,19210,19210,0
|
|
20240229,182200,48927731530,19210,19210,19210,19210,0
|
|
20240229,182100,48927731530,19210,19210,19210,19210,0
|
|
20240229,182000,48927731530,19210,19210,19210,19210,0
|
|
20240229,181900,48927731530,19210,19210,19210,19210,0
|
|
20240229,181800,48927731530,19210,19210,19210,19210,0
|
|
20240229,181700,48927731530,19210,19210,19210,19210,0
|
|
20240229,181600,48927731530,19210,19210,19210,19210,0
|
|
20240229,181500,48927731530,19210,19210,19210,19210,0
|
|
20240229,181400,48927731530,19210,19210,19210,19210,0
|
|
20240229,181300,48927731530,19210,19210,19210,19210,0
|
|
20240229,181200,48927731530,19210,19210,19210,19210,0
|
|
20240229,181100,48927731530,19210,19210,19210,19210,0
|
|
20240229,181000,48927731530,19210,19210,19210,19210,0
|
|
20240229,180900,48927731530,19210,19210,19210,19210,0
|
|
20240229,180800,48927731530,19210,19210,19210,19210,0
|
|
20240229,180700,48927731530,19210,19210,19210,19210,0
|
|
20240229,180600,48927731530,19210,19210,19210,19210,0
|
|
20240229,180500,48927731530,19210,19210,19210,19210,0
|
|
20240229,180400,48927731530,19210,19210,19210,19210,0
|
|
20240229,180300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,180200,48927731530,19210,19210,19210,19210,0
|
|
20240229,180100,48927731530,19210,19210,19210,19210,0
|
|
20240229,180000,48927731530,19210,19210,19210,19210,0
|
|
20240229,175900,48927731530,19210,19210,19210,19210,0
|
|
20240229,175800,48927731530,19210,19210,19210,19210,0
|
|
20240229,175700,48927731530,19210,19210,19210,19210,0
|
|
20240229,175600,48927731530,19210,19210,19210,19210,0
|
|
20240229,175500,48927731530,19210,19210,19210,19210,0
|
|
20240229,175400,48927731530,19210,19210,19210,19210,0
|
|
20240229,175300,48927731530,19210,19210,19210,19210,0
|
|
20240229,175200,48927731530,19210,19210,19210,19210,0
|
|
20240229,175100,48927731530,19210,19210,19210,19210,0
|
|
20240229,175000,48927731530,19210,19210,19210,19210,0
|
|
20240229,174900,48927731530,19210,19210,19210,19210,0
|
|
20240229,174800,48927731530,19210,19210,19210,19210,0
|
|
20240229,174700,48927731530,19210,19210,19210,19210,0
|
|
20240229,174600,48927731530,19210,19210,19210,19210,0
|
|
20240229,174500,48927731530,19210,19210,19210,19210,0
|
|
20240229,174400,48927731530,19210,19210,19210,19210,0
|
|
20240229,174300,48927731530,19210,19210,19210,19210,0
|
|
20240229,174200,48927731530,19210,19210,19210,19210,0
|
|
20240229,174100,48927731530,19210,19210,19210,19210,0
|
|
20240229,174000,48927731530,19210,19210,19210,19210,0
|
|
20240229,173900,48927731530,19210,19210,19210,19210,0
|
|
20240229,173800,48927731530,19210,19210,19210,19210,0
|
|
20240229,173700,48927731530,19210,19210,19210,19210,0
|
|
20240229,173600,48927731530,19210,19210,19210,19210,0
|
|
20240229,173500,48927731530,19210,19210,19210,19210,0
|
|
20240229,173400,48927731530,19210,19210,19210,19210,0
|
|
20240229,173300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,173200,48927731530,19210,19210,19210,19210,0
|
|
20240229,173100,48927731530,19210,19210,19210,19210,0
|
|
20240229,173000,48927731530,19210,19210,19210,19210,0
|
|
20240229,172900,48927731530,19210,19210,19210,19210,0
|
|
20240229,172800,48927731530,19210,19210,19210,19210,0
|
|
20240229,172700,48927731530,19210,19210,19210,19210,0
|
|
20240229,172600,48927731530,19210,19210,19210,19210,0
|
|
20240229,172500,48927731530,19210,19210,19210,19210,0
|
|
20240229,172400,48927731530,19210,19210,19210,19210,0
|
|
20240229,172300,48927731530,19210,19210,19210,19210,0
|
|
20240229,172200,48927731530,19210,19210,19210,19210,0
|
|
20240229,172100,48927731530,19210,19210,19210,19210,0
|
|
20240229,172000,48927731530,19210,19210,19210,19210,0
|
|
20240229,171900,48927731530,19210,19210,19210,19210,0
|
|
20240229,171800,48927731530,19210,19210,19210,19210,0
|
|
20240229,171700,48927731530,19210,19210,19210,19210,0
|
|
20240229,171600,48927731530,19210,19210,19210,19210,0
|
|
20240229,171500,48927731530,19210,19210,19210,19210,0
|
|
20240229,171400,48927731530,19210,19210,19210,19210,0
|
|
20240229,171300,48927731530,19210,19210,19210,19210,0
|
|
20240229,171200,48927731530,19210,19210,19210,19210,0
|
|
20240229,171100,48927731530,19210,19210,19210,19210,0
|
|
20240229,171000,48927731530,19210,19210,19210,19210,0
|
|
20240229,170900,48927731530,19210,19210,19210,19210,0
|
|
20240229,170800,48927731530,19210,19210,19210,19210,0
|
|
20240229,170700,48927731530,19210,19210,19210,19210,0
|
|
20240229,170600,48927731530,19210,19210,19210,19210,0
|
|
20240229,170500,48927731530,19210,19210,19210,19210,0
|
|
20240229,170400,48927731530,19210,19210,19210,19210,0
|
|
20240229,170300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,170200,48927731530,19210,19210,19210,19210,0
|
|
20240229,170100,48927731530,19210,19210,19210,19210,0
|
|
20240229,170000,48927731530,19210,19210,19210,19210,0
|
|
20240229,165900,48927731530,19210,19210,19210,19210,0
|
|
20240229,165800,48927731530,19210,19210,19210,19210,0
|
|
20240229,165700,48927731530,19210,19210,19210,19210,0
|
|
20240229,165600,48927731530,19210,19210,19210,19210,0
|
|
20240229,165500,48927731530,19210,19210,19210,19210,0
|
|
20240229,165400,48927731530,19210,19210,19210,19210,0
|
|
20240229,165300,48927731530,19210,19210,19210,19210,0
|
|
20240229,165200,48927731530,19210,19210,19210,19210,0
|
|
20240229,165100,48927731530,19210,19210,19210,19210,0
|
|
20240229,165000,48927731530,19210,19210,19210,19210,0
|
|
20240229,164900,48927731530,19210,19210,19210,19210,0
|
|
20240229,164800,48927731530,19210,19210,19210,19210,0
|
|
20240229,164700,48927731530,19210,19210,19210,19210,0
|
|
20240229,164600,48927731530,19210,19210,19210,19210,0
|
|
20240229,164500,48927731530,19210,19210,19210,19210,0
|
|
20240229,164400,48927731530,19210,19210,19210,19210,0
|
|
20240229,164300,48927731530,19210,19210,19210,19210,0
|
|
20240229,164200,48927731530,19210,19210,19210,19210,0
|
|
20240229,164100,48927731530,19210,19210,19210,19210,0
|
|
20240229,164000,48927731530,19210,19210,19210,19210,0
|
|
20240229,163900,48927731530,19210,19210,19210,19210,0
|
|
20240229,163800,48927731530,19210,19210,19210,19210,0
|
|
20240229,163700,48927731530,19210,19210,19210,19210,0
|
|
20240229,163600,48927731530,19210,19210,19210,19210,0
|
|
20240229,163500,48927731530,19210,19210,19210,19210,0
|
|
20240229,163400,48927731530,19210,19210,19210,19210,0
|
|
20240229,163300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,163200,48927731530,19210,19210,19210,19210,0
|
|
20240229,163100,48927731530,19210,19210,19210,19210,0
|
|
20240229,163000,48927731530,19210,19210,19210,19210,0
|
|
20240229,162900,48927731530,19210,19210,19210,19210,0
|
|
20240229,162800,48927731530,19210,19210,19210,19210,0
|
|
20240229,162700,48927731530,19210,19210,19210,19210,0
|
|
20240229,162600,48927731530,19210,19210,19210,19210,0
|
|
20240229,162500,48927731530,19210,19210,19210,19210,0
|
|
20240229,162400,48927731530,19210,19210,19210,19210,0
|
|
20240229,162300,48927731530,19210,19210,19210,19210,0
|
|
20240229,162200,48927731530,19210,19210,19210,19210,0
|
|
20240229,162100,48927731530,19210,19210,19210,19210,0
|
|
20240229,162000,48927731530,19210,19210,19210,19210,0
|
|
20240229,161900,48927731530,19210,19210,19210,19210,0
|
|
20240229,161800,48927731530,19210,19210,19210,19210,0
|
|
20240229,161700,48927731530,19210,19210,19210,19210,0
|
|
20240229,161600,48927731530,19210,19210,19210,19210,0
|
|
20240229,161500,48927731530,19210,19210,19210,19210,0
|
|
20240229,161400,48927731530,19210,19210,19210,19210,0
|
|
20240229,161300,48927731530,19210,19210,19210,19210,0
|
|
20240229,161200,48927731530,19210,19210,19210,19210,0
|
|
20240229,161100,48927731530,19210,19210,19210,19210,0
|
|
20240229,161000,48927731530,19210,19210,19210,19210,0
|
|
20240229,160900,48927731530,19210,19210,19210,19210,0
|
|
20240229,160800,48927731530,19210,19210,19210,19210,0
|
|
20240229,160700,48927731530,19210,19210,19210,19210,0
|
|
20240229,160600,48927731530,19210,19210,19210,19210,0
|
|
20240229,160500,48927731530,19210,19210,19210,19210,0
|
|
20240229,160400,48927731530,19210,19210,19210,19210,0
|
|
20240229,160300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,160200,48927731530,19210,19210,19210,19210,0
|
|
20240229,160100,48927731530,19210,19210,19210,19210,0
|
|
20240229,160000,48927731530,19210,19210,19210,19210,0
|
|
20240229,155900,48927731530,19210,19210,19210,19210,0
|
|
20240229,155800,48927731530,19210,19210,19210,19210,0
|
|
20240229,155700,48927731530,19210,19210,19210,19210,0
|
|
20240229,155600,48927731530,19210,19210,19210,19210,0
|
|
20240229,155500,48927731530,19210,19210,19210,19210,0
|
|
20240229,155400,48927731530,19210,19210,19210,19210,0
|
|
20240229,155300,48927731530,19210,19210,19210,19210,0
|
|
20240229,155200,48927731530,19210,19210,19210,19210,0
|
|
20240229,155100,48927731530,19210,19210,19210,19210,0
|
|
20240229,155000,48927731530,19210,19210,19210,19210,0
|
|
20240229,154900,48927731530,19210,19210,19210,19210,0
|
|
20240229,154800,48927731530,19210,19210,19210,19210,0
|
|
20240229,154700,48927731530,19210,19210,19210,19210,0
|
|
20240229,154600,48927731530,19210,19210,19210,19210,0
|
|
20240229,154500,48927731530,19210,19210,19210,19210,0
|
|
20240229,154400,48927731530,19210,19210,19210,19210,0
|
|
20240229,154300,48927731530,19210,19210,19210,19210,0
|
|
20240229,154200,48927731530,19210,19210,19210,19210,0
|
|
20240229,154100,48927731530,19210,19210,19210,19210,0
|
|
20240229,154000,48927731530,19210,19210,19210,19210,0
|
|
20240229,153900,48927731530,19210,19210,19210,19210,0
|
|
20240229,153800,48927731530,19210,19210,19210,19210,0
|
|
20240229,153700,48927731530,19210,19210,19210,19210,0
|
|
20240229,153600,48927731530,19210,19210,19210,19210,0
|
|
20240229,153500,48927731530,19210,19210,19210,19210,0
|
|
20240229,153400,48927731530,19210,19210,19210,19210,0
|
|
20240229,153300,48927731530,19210,19210,19210,19210,139485
|
|
20240229,153200,48927731530,19210,19210,19210,19210,0
|
|
20240229,153100,48927731530,19210,19210,19210,19210,0
|
|
20240229,153000,48927731530,19210,19210,19210,19210,139485
|
|
20240229,152900,46248224680,19270,19270,19270,19270,0
|
|
20240229,152800,46248224680,19270,19270,19270,19270,0
|
|
20240229,152700,46248224680,19270,19270,19270,19270,0
|
|
20240229,152600,46248224680,19270,19270,19270,19270,0
|
|
20240229,152500,46248224680,19270,19270,19270,19270,0
|
|
20240229,152400,46248224680,19270,19270,19270,19270,0
|
|
20240229,152300,46248224680,19270,19270,19270,19270,0
|
|
20240229,152200,46248224680,19270,19270,19270,19270,0
|
|
20240229,152100,46248224680,19270,19270,19270,19270,0
|
|
20240229,152000,46248224680,19270,19270,19270,19270,0
|
|
20240229,151900,46248224680,19270,19260,19280,19230,22807
|
|
20240229,151800,45809214820,19250,19280,19300,19250,12908
|
|
20240229,151700,45560426290,19280,19320,19320,19270,6200
|
|
20240229,151600,45440846870,19320,19330,19340,19280,15582
|
|
20240229,151500,45140007440,19320,19310,19330,19300,4728
|
|
20240229,151400,45048668250,19320,19330,19350,19300,14279
|
|
20240229,151300,44772945650,19330,19370,19370,19310,36180
|
|
20240229,151200,44072953190,19380,19380,19390,19370,3443
|
|
20240229,151100,44006229460,19390,19390,19390,19370,2789
|
|
20240229,151000,43952164090,19390,19380,19400,19370,4517
|
|
20240229,150900,43864611830,19380,19370,19400,19360,22799
|
|
20240229,150800,43422718010,19380,19360,19380,19350,9835
|
|
20240229,150700,43232318590,19350,19360,19370,19350,5746
|
|
20240229,150600,43121082510,19350,19370,19370,19350,4441
|
|
20240229,150500,43035114520,19350,19370,19380,19340,8482
|
|
20240229,150400,42870906930,19370,19390,19390,19360,4672
|
|
20240229,150300,42780369600,19380,19370,19390,19370,3312
|
|
20240229,150200,42716186150,19370,19400,19400,19370,4296
|
|
20240229,150100,42632882430,19400,19390,19400,19390,2742
|
|
20240229,150000,42579696220,19400,19370,19400,19370,3052
|
|
20240229,145900,42520506500,19380,19410,19410,19370,3970
|
|
20240229,145800,42443490590,19410,19320,19430,19320,23157
|
|
20240229,145700,41994894450,19330,19310,19340,19310,3047
|
|
20240229,145600,41935983640,19310,19330,19340,19300,6987
|
|
20240229,145500,41801006970,19340,19360,19360,19330,5690
|
|
20240229,145400,41690910400,19360,19350,19360,19330,4013
|
|
20240229,145300,41613261440,19350,19310,19350,19310,5763
|
|
20240229,145200,41501860570,19320,19330,19330,19310,3546
|
|
20240229,145100,41433354410,19330,19320,19330,19300,3956
|
|
20240229,145000,41356943740,19320,19330,19340,19310,1588
|
|
20240229,144900,41326258250,19340,19330,19340,19310,3704
|
|
20240229,144800,41254668820,19330,19340,19350,19330,2490
|
|
20240229,144700,41206522530,19340,19350,19350,19330,4330
|
|
20240229,144600,41122775620,19340,19340,19340,19330,4717
|
|
20240229,144500,41031557590,19330,19360,19360,19330,1699
|
|
20240229,144400,40998692760,19360,19360,19360,19350,1946
|
|
20240229,144300,40961025610,19350,19350,19370,19320,6088
|
|
20240229,144200,40843268090,19340,19370,19370,19340,4061
|
|
20240229,144100,40764678100,19370,19360,19370,19350,2417
|
|
20240229,144000,40717876840,19360,19370,19370,19360,1916
|
|
20240229,143900,40680766050,19370,19330,19380,19330,7713
|
|
20240229,143800,40531457810,19340,19330,19340,19320,1073
|
|
20240229,143700,40510714160,19330,19290,19330,19270,4283
|
|
20240229,143600,40428058090,19290,19310,19310,19280,2345
|
|
20240229,143500,40382811880,19310,19310,19340,19280,3792
|
|
20240229,143400,40309612560,19310,19310,19320,19290,2237
|
|
20240229,143300,40266425720,19310,19360,19360,19300,7223
|
|
20240229,143200,40126846450,19350,19360,19370,19350,1869
|
|
20240229,143100,40090670690,19350,19340,19350,19330,2746
|
|
20240229,143000,40037544020,19340,19320,19340,19310,6762
|
|
20240229,142900,39906836170,19320,19330,19340,19310,3358
|
|
20240229,142800,39841942670,19330,19340,19340,19320,2467
|
|
20240229,142700,39794249520,19340,19290,19340,19280,8273
|
|
20240229,142600,39634483460,19290,19270,19290,19260,2287
|
|
20240229,142500,39590389640,19270,19250,19270,19250,1985
|
|
20240229,142400,39552162250,19240,19230,19250,19210,2869
|
|
20240229,142300,39496970070,19230,19220,19240,19210,12807
|
|
20240229,142200,39250885760,19220,19210,19230,19200,5352
|
|
20240229,142100,39148044220,19210,19210,19230,19200,13168
|
|
20240229,142000,38895092300,19230,19230,19240,19210,14409
|
|
20240229,141900,38618156190,19230,19240,19240,19210,13808
|
|
20240229,141800,38352774500,19240,19240,19250,19230,5336
|
|
20240229,141700,38250124760,19250,19240,19260,19230,6764
|
|
20240229,141600,38120023140,19250,19250,19260,19230,6849
|
|
20240229,141500,37988240010,19250,19260,19260,19250,4740
|
|
20240229,141400,37896984050,19250,19260,19270,19250,3451
|
|
20240229,141300,37830526150,19260,19270,19280,19250,13196
|
|
20240229,141200,37576336340,19280,19270,19300,19270,3253
|
|
20240229,141100,37513616260,19280,19290,19320,19260,7739
|
|
20240229,141000,37364433020,19280,19290,19300,19270,5881
|
|
20240229,140900,37251019820,19290,19300,19340,19280,4188
|
|
20240229,140800,37170193590,19300,19310,19320,19290,7473
|
|
20240229,140700,37025989220,19310,19320,19330,19300,3859
|
|
20240229,140600,36951475190,19320,19310,19350,19310,4210
|
|
20240229,140500,36870106170,19310,19310,19310,19300,3572
|
|
20240229,140400,36801147190,19300,19320,19320,19300,2516
|
|
20240229,140300,36752580290,19320,19290,19320,19280,2221
|
|
20240229,140200,36709721640,19280,19270,19320,19260,3412
|
|
20240229,140100,36643920440,19270,19290,19290,19260,5926
|
|
20240229,140000,36529701660,19290,19290,19320,19290,4078
|
|
20240229,135900,36450982940,19300,19290,19320,19280,4567
|
|
20240229,135800,36362850830,19300,19260,19300,19220,32701
|
|
20240229,135700,35733356870,19270,19330,19330,19260,55532
|
|
20240229,135600,34661695700,19320,19350,19360,19320,12000
|
|
20240229,135500,34429697500,19350,19350,19360,19340,3217
|
|
20240229,135400,34367458940,19340,19360,19370,19340,4045
|
|
20240229,135300,34289176920,19360,19360,19370,19350,4637
|
|
20240229,135200,34199413880,19360,19350,19370,19340,3300
|
|
20240229,135100,34135561050,19340,19340,19350,19340,7097
|
|
20240229,135000,33998272140,19340,19360,19370,19340,15357
|
|
20240229,134900,33701165960,19360,19370,19370,19360,8316
|
|
20240229,134800,33540152750,19360,19390,19400,19350,26873
|
|
20240229,134700,33019722090,19400,19430,19430,19380,13250
|
|
20240229,134600,32762610240,19420,19440,19440,19420,3800
|
|
20240229,134500,32688779960,19430,19450,19460,19430,1779
|
|
20240229,134400,32654193000,19440,19450,19450,19440,991
|
|
20240229,134300,32634922840,19450,19450,19450,19440,1547
|
|
20240229,134200,32604838490,19450,19440,19450,19440,703
|
|
20240229,134100,32591171990,19440,19450,19450,19440,1287
|
|
20240229,134000,32566150660,19440,19460,19460,19440,727
|
|
20240229,133900,32552010140,19450,19450,19450,19440,996
|
|
20240229,133800,32532638170,19450,19450,19450,19440,1280
|
|
20240229,133700,32507752230,19450,19440,19460,19440,845
|
|
20240229,133600,32491318750,19440,19450,19450,19440,758
|
|
20240229,133500,32476581540,19440,19450,19460,19440,3513
|
|
20240229,133400,32408265740,19450,19460,19470,19450,1061
|
|
20240229,133300,32387625790,19450,19470,19480,19450,851
|
|
20240229,133200,32371061460,19470,19470,19470,19450,1791
|
|
20240229,133100,32336209950,19470,19450,19480,19450,1177
|
|
20240229,133000,32313285470,19460,19450,19470,19450,1412
|
|
20240229,132900,32285809960,19450,19450,19460,19440,2159
|
|
20240229,132800,32243817320,19460,19440,19470,19440,1488
|
|
20240229,132700,32214863720,19450,19450,19450,19440,3390
|
|
20240229,132600,32148952530,19450,19450,19450,19440,1823
|
|
20240229,132500,32113498050,19440,19450,19450,19440,1189
|
|
20240229,132400,32090378320,19440,19460,19460,19440,648
|
|
20240229,132300,32077776680,19450,19420,19480,19420,1463
|
|
20240229,132200,32049336480,19430,19440,19440,19430,2040
|
|
20240229,132100,32009688640,19440,19440,19440,19410,7403
|
|
20240229,132000,31865899910,19440,19460,19470,19440,2934
|
|
20240229,131900,31808832580,19470,19470,19490,19450,2210
|
|
20240229,131800,31765814640,19480,19480,19480,19450,822
|
|
20240229,131700,31749820470,19480,19450,19480,19450,3653
|
|
20240229,131600,31678678560,19450,19440,19450,19430,656
|
|
20240229,131500,31665926000,19430,19400,19450,19400,5964
|
|
20240229,131400,31550105890,19400,19400,19410,19400,1748
|
|
20240229,131300,31516192870,19400,19390,19400,19380,4560
|
|
20240229,131200,31427803830,19390,19390,19400,19380,2756
|
|
20240229,131100,31374363980,19390,19400,19400,19380,2988
|
|
20240229,131000,31316421250,19400,19380,19410,19360,32070
|
|
20240229,130900,30694800380,19380,19440,19440,19370,40429
|
|
20240229,130800,29910519710,19440,19450,19450,19420,13328
|
|
20240229,130700,29651570290,19450,19440,19450,19420,3322
|
|
20240229,130600,29586994470,19440,19440,19450,19430,8576
|
|
20240229,130500,29420299180,19450,19500,19510,19440,22640
|
|
20240229,130400,28979512620,19500,19530,19540,19490,12215
|
|
20240229,130300,28741230630,19530,19530,19550,19530,604
|
|
20240229,130200,28729432040,19530,19540,19550,19530,1696
|
|
20240229,130100,28696299050,19540,19550,19550,19540,419
|
|
20240229,130000,28688109360,19550,19550,19560,19540,1421
|
|
20240229,125900,28660340770,19550,19540,19560,19540,2481
|
|
20240229,125800,28611854000,19540,19510,19540,19510,2302
|
|
20240229,125700,28566906650,19520,19520,19530,19510,3200
|
|
20240229,125600,28504448730,19520,19530,19530,19520,1638
|
|
20240229,125500,28472469580,19530,19540,19540,19520,3270
|
|
20240229,125400,28408609820,19540,19550,19550,19530,1432
|
|
20240229,125300,28380633120,19540,19560,19560,19540,4881
|
|
20240229,125200,28285219960,19550,19560,19570,19550,1673
|
|
20240229,125100,28252497480,19560,19550,19600,19550,1799
|
|
20240229,125000,28217297720,19560,19580,19580,19550,2915
|
|
20240229,124900,28160279430,19580,19610,19620,19580,4032
|
|
20240229,124800,28081265650,19610,19630,19630,19610,1358
|
|
20240229,124700,28054630630,19630,19620,19630,19610,1535
|
|
20240229,124600,28024514490,19630,19610,19630,19610,2594
|
|
20240229,124500,27973613520,19610,19610,19620,19600,1865
|
|
20240229,124400,27937043900,19610,19610,19620,19600,1175
|
|
20240229,124300,27914001350,19610,19600,19610,19590,1595
|
|
20240229,124200,27882739690,19590,19610,19610,19590,1007
|
|
20240229,124100,27863007190,19610,19580,19610,19580,1381
|
|
20240229,124000,27835944800,19590,19580,19590,19560,2737
|
|
20240229,123900,27782365610,19580,19580,19580,19570,672
|
|
20240229,123800,27769212860,19570,19580,19580,19570,1291
|
|
20240229,123700,27743942050,19580,19600,19610,19580,1846
|
|
20240229,123600,27707774050,19600,19590,19620,19580,3905
|
|
20240229,123500,27631240040,19590,19530,19590,19530,4016
|
|
20240229,123400,27552701950,19530,19500,19530,19500,3522
|
|
20240229,123300,27483996080,19500,19510,19520,19500,2235
|
|
20240229,123200,27440407590,19500,19520,19520,19500,2984
|
|
20240229,123100,27382199260,19510,19530,19530,19500,4892
|
|
20240229,123000,27286774740,19530,19560,19560,19510,8826
|
|
20240229,122900,27114417740,19560,19570,19570,19560,1904
|
|
20240229,122800,27077168490,19570,19540,19570,19540,791
|
|
20240229,122700,27061704830,19540,19530,19540,19520,2181
|
|
20240229,122600,27019103240,19520,19530,19540,19520,3596
|
|
20240229,122500,26948886480,19540,19550,19550,19530,6725
|
|
20240229,122400,26817487690,19550,19560,19560,19550,5668
|
|
20240229,122300,26706674000,19560,19570,19570,19560,1843
|
|
20240229,122200,26670618170,19560,19580,19590,19560,4667
|
|
20240229,122100,26579265400,19580,19590,19590,19580,817
|
|
20240229,122000,26563265970,19590,19580,19590,19580,1020
|
|
20240229,121900,26543290960,19590,19600,19620,19580,2424
|
|
20240229,121800,26495782590,19590,19590,19620,19580,4080
|
|
20240229,121700,26415843680,19600,19600,19600,19590,230
|
|
20240229,121600,26411337710,19600,19590,19600,19570,2730
|
|
20240229,121500,26357881270,19590,19630,19630,19570,9146
|
|
20240229,121400,26178557130,19630,19630,19640,19630,1498
|
|
20240229,121300,26149148040,19640,19640,19640,19630,1543
|
|
20240229,121200,26118851360,19640,19640,19650,19640,620
|
|
20240229,121100,26106673660,19640,19640,19660,19630,1109
|
|
20240229,121000,26084888480,19630,19650,19650,19630,640
|
|
20240229,120900,26072319000,19650,19630,19650,19630,1259
|
|
20240229,120800,26047597460,19630,19640,19660,19630,5195
|
|
20240229,120700,25945582830,19640,19650,19660,19630,4521
|
|
20240229,120600,25856768240,19650,19680,19690,19650,9074
|
|
20240229,120500,25678323730,19680,19710,19710,19680,2012
|
|
20240229,120400,25638692890,19710,19720,19730,19700,5058
|
|
20240229,120300,25538974990,19730,19710,19730,19700,1730
|
|
20240229,120200,25504867160,19710,19710,19720,19700,5289
|
|
20240229,120100,25400636440,19710,19730,19730,19710,2220
|
|
20240229,120000,25356854210,19730,19740,19740,19730,1558
|
|
20240229,115900,25326111370,19740,19750,19750,19740,1167
|
|
20240229,115800,25303072950,19740,19770,19770,19730,4127
|
|
20240229,115700,25221578550,19770,19800,19800,19770,3021
|
|
20240229,115600,25161822930,19800,19790,19800,19780,1110
|
|
20240229,115500,25139858520,19790,19780,19800,19780,2415
|
|
20240229,115400,25092066970,19790,19780,19790,19770,422
|
|
20240229,115300,25083720450,19780,19770,19780,19770,1501
|
|
20240229,115200,25054042030,19780,19790,19790,19770,948
|
|
20240229,115100,25035287360,19810,19800,19810,19800,144
|
|
20240229,115000,25032436110,19800,19800,19810,19800,378
|
|
20240229,114900,25024951150,19800,19840,19840,19800,3602
|
|
20240229,114800,24953579720,19830,19840,19840,19830,590
|
|
20240229,114700,24941878490,19840,19850,19850,19830,2901
|
|
20240229,114600,24884313160,19850,19860,19870,19850,2957
|
|
20240229,114500,24825584740,19870,19860,19870,19850,1728
|
|
20240229,114400,24791261780,19860,19820,19860,19820,2061
|
|
20240229,114300,24750372840,19830,19810,19840,19810,2521
|
|
20240229,114200,24700394050,19810,19800,19830,19800,1738
|
|
20240229,114100,24665960280,19800,19740,19810,19730,5054
|
|
20240229,114000,24566002460,19740,19750,19750,19740,1183
|
|
20240229,113900,24542648920,19740,19740,19770,19740,1821
|
|
20240229,113800,24506683850,19740,19760,19760,19730,1340
|
|
20240229,113700,24480238970,19760,19770,19770,19740,1649
|
|
20240229,113600,24447668010,19760,19760,19760,19750,2163
|
|
20240229,113500,24404938270,19760,19740,19760,19740,1425
|
|
20240229,113400,24376798440,19750,19760,19760,19740,3250
|
|
20240229,113300,24312612160,19750,19740,19770,19740,668
|
|
20240229,113200,24299419120,19740,19740,19750,19730,1072
|
|
20240229,113100,24278262310,19740,19720,19740,19720,951
|
|
20240229,113000,24259496350,19730,19720,19730,19710,839
|
|
20240229,112900,24242954550,19720,19740,19740,19710,5185
|
|
20240229,112800,24140689270,19740,19770,19770,19740,2325
|
|
20240229,112700,24094769590,19770,19790,19790,19770,2381
|
|
20240229,112600,24047672860,19790,19800,19800,19770,5236
|
|
20240229,112500,23944098100,19790,19810,19810,19790,5144
|
|
20240229,112400,23842244000,19810,19810,19820,19800,1190
|
|
20240229,112300,23818671330,19810,19810,19830,19800,2808
|
|
20240229,112200,23763021770,19810,19830,19830,19800,3859
|
|
20240229,112100,23686570580,19830,19860,19860,19810,10527
|
|
20240229,112000,23477729090,19860,19870,19880,19850,5392
|
|
20240229,111900,23370642920,19870,19870,19870,19860,5694
|
|
20240229,111800,23257514030,19870,19850,19870,19840,4674
|
|
20240229,111700,23164699330,19850,19820,19850,19820,3350
|
|
20240229,111600,23098251910,19820,19810,19830,19800,5776
|
|
20240229,111500,22983828980,19810,19810,19810,19800,3838
|
|
20240229,111400,22907806520,19810,19810,19820,19810,5630
|
|
20240229,111300,22796249960,19820,19820,19830,19810,1947
|
|
20240229,111200,22757660920,19830,19790,19840,19790,6411
|
|
20240229,111100,22630619530,19800,19790,19800,19780,4686
|
|
20240229,111000,22537847340,19800,19740,19800,19740,7546
|
|
20240229,110900,22388606550,19740,19730,19750,19720,1309
|
|
20240229,110800,22362769650,19720,19740,19750,19700,2917
|
|
20240229,110700,22305258270,19740,19720,19760,19720,2815
|
|
20240229,110600,22249697040,19720,19760,19760,19700,5347
|
|
20240229,110500,22144165190,19760,19780,19790,19760,6785
|
|
20240229,110400,22009981850,19790,19790,19790,19780,2018
|
|
20240229,110300,21970051870,19790,19750,19790,19750,3864
|
|
20240229,110200,21893639920,19770,19750,19770,19740,3879
|
|
20240229,110100,21817018440,19740,19760,19770,19740,5299
|
|
20240229,110000,21712363200,19760,19730,19770,19720,10227
|
|
20240229,105900,21510303870,19740,19690,19740,19680,6474
|
|
20240229,105800,21382706200,19680,19690,19690,19680,1321
|
|
20240229,105700,21356696050,19700,19660,19700,19660,6155
|
|
20240229,105600,21235539940,19650,19630,19660,19620,4303
|
|
20240229,105500,21151029000,19620,19630,19640,19620,814
|
|
20240229,105400,21135049510,19640,19640,19640,19630,489
|
|
20240229,105300,21125447770,19640,19630,19640,19620,707
|
|
20240229,105200,21111573600,19620,19630,19640,19620,1366
|
|
20240229,105100,21084758380,19630,19650,19660,19630,3107
|
|
20240229,105000,21023708150,19640,19650,19660,19640,1251
|
|
20240229,104900,20999128920,19650,19620,19660,19610,1681
|
|
20240229,104800,20966120020,19630,19660,19660,19610,5402
|
|
20240229,104700,20859998830,19650,19620,19680,19620,5050
|
|
20240229,104600,20760671320,19620,19590,19660,19570,2588
|
|
20240229,104500,20709870650,19580,19580,19590,19570,2985
|
|
20240229,104400,20651440500,19600,19610,19620,19580,6830
|
|
20240229,104300,20517613970,19600,19640,19640,19600,2493
|
|
20240229,104200,20468718640,19630,19640,19640,19630,1800
|
|
20240229,104100,20433372730,19640,19650,19650,19640,6006
|
|
20240229,104000,20315392650,19640,19630,19640,19630,2189
|
|
20240229,103900,20272405300,19630,19600,19640,19600,4440
|
|
20240229,103800,20185281020,19600,19610,19610,19590,1714
|
|
20240229,103700,20151678960,19600,19580,19610,19580,1598
|
|
20240229,103600,20120361190,19580,19620,19620,19580,3696
|
|
20240229,103500,20047926850,19620,19620,19650,19600,10687
|
|
20240229,103400,19838202840,19610,19600,19620,19570,4747
|
|
20240229,103300,19745164690,19600,19550,19600,19540,4198
|
|
20240229,103200,19663020890,19550,19540,19560,19530,3969
|
|
20240229,103100,19585451560,19540,19550,19550,19530,1203
|
|
20240229,103000,19561945200,19550,19540,19560,19530,1566
|
|
20240229,102900,19531336460,19540,19530,19540,19530,1475
|
|
20240229,102800,19502522950,19530,19520,19550,19520,1110
|
|
20240229,102700,19480836440,19530,19520,19530,19520,875
|
|
20240229,102600,19463751590,19530,19510,19540,19510,3833
|
|
20240229,102500,19388918470,19530,19500,19540,19500,3095
|
|
20240229,102400,19328526950,19500,19530,19530,19490,7156
|
|
20240229,102300,19188974150,19520,19550,19550,19520,1617
|
|
20240229,102200,19157398320,19540,19510,19540,19510,576
|
|
20240229,102100,19146152850,19520,19520,19520,19510,622
|
|
20240229,102000,19134012420,19520,19540,19540,19520,2301
|
|
20240229,101900,19089087300,19540,19560,19570,19540,2540
|
|
20240229,101800,19039422290,19560,19560,19570,19560,2267
|
|
20240229,101700,18995075070,19550,19540,19560,19520,6071
|
|
20240229,101600,18876457780,19540,19560,19560,19540,2047
|
|
20240229,101500,18836432590,19570,19600,19600,19560,3766
|
|
20240229,101400,18762706870,19590,19570,19610,19570,2176
|
|
20240229,101300,18720063920,19570,19590,19590,19570,2393
|
|
20240229,101200,18673208230,19590,19540,19590,19530,5301
|
|
20240229,101100,18569540500,19530,19530,19540,19520,2456
|
|
20240229,101000,18521568380,19530,19520,19550,19520,1994
|
|
20240229,100900,18482631430,19520,19500,19520,19500,1075
|
|
20240229,100800,18461656170,19500,19500,19510,19480,3985
|
|
20240229,100700,18383989240,19490,19530,19530,19490,7619
|
|
20240229,100600,18235377070,19520,19540,19540,19520,2558
|
|
20240229,100500,18185415770,19550,19580,19580,19550,3125
|
|
20240229,100400,18124306710,19560,19590,19590,19560,2350
|
|
20240229,100300,18078297910,19570,19590,19600,19570,1770
|
|
20240229,100200,18043632130,19590,19560,19590,19560,1227
|
|
20240229,100100,18019607790,19580,19550,19590,19540,3557
|
|
20240229,100000,17950027740,19550,19590,19600,19550,2533
|
|
20240229,095900,17900440880,19600,19640,19650,19590,10613
|
|
20240229,095800,17692205940,19630,19640,19650,19620,5995
|
|
20240229,095700,17574485120,19640,19610,19650,19590,5311
|
|
20240229,095600,17470274560,19590,19540,19610,19520,17200
|
|
20240229,095500,17133727960,19530,19530,19550,19520,2491
|
|
20240229,095400,17085075500,19520,19510,19530,19480,7861
|
|
20240229,095300,16931764370,19510,19540,19540,19500,3840
|
|
20240229,095200,16856846720,19530,19540,19550,19530,3701
|
|
20240229,095100,16784533510,19540,19510,19540,19500,6378
|
|
20240229,095000,16659985840,19500,19490,19510,19470,6319
|
|
20240229,094900,16536845600,19490,19490,19500,19480,4752
|
|
20240229,094800,16444264320,19500,19490,19500,19480,2669
|
|
20240229,094700,16392244480,19480,19480,19500,19480,3296
|
|
20240229,094600,16328015500,19490,19490,19500,19480,2056
|
|
20240229,094500,16287954990,19500,19470,19500,19460,3429
|
|
20240229,094400,16221164320,19460,19510,19510,19450,18049
|
|
20240229,094300,15869601050,19510,19520,19530,19510,5745
|
|
20240229,094200,15757491010,19520,19520,19520,19500,6746
|
|
20240229,094100,15625908180,19520,19510,19530,19510,4034
|
|
20240229,094000,15547190440,19510,19530,19540,19510,8654
|
|
20240229,093900,15378164040,19530,19520,19540,19510,3456
|
|
20240229,093800,15310681680,19530,19500,19540,19490,4582
|
|
20240229,093700,15221285170,19500,19480,19510,19480,7570
|
|
20240229,093600,15073758940,19480,19460,19490,19460,4492
|
|
20240229,093500,14986292450,19460,19440,19470,19420,4113
|
|
20240229,093400,14906284970,19440,19410,19470,19400,17935
|
|
20240229,093300,14558062610,19420,19410,19450,19410,10780
|
|
20240229,093200,14348620420,19410,19430,19440,19400,6723
|
|
20240229,093100,14218081530,19430,19420,19470,19420,6558
|
|
20240229,093000,14090623270,19420,19370,19490,19350,40195
|
|
20240229,092900,13310835680,19370,19430,19430,19370,30867
|
|
20240229,092800,12712053590,19430,19530,19530,19420,73874
|
|
20240229,092700,11274149400,19520,19520,19540,19510,5971
|
|
20240229,092600,11157586520,19520,19540,19540,19510,4137
|
|
20240229,092500,11076820170,19530,19510,19530,19500,6389
|
|
20240229,092400,10952157510,19500,19520,19520,19500,7176
|
|
20240229,092300,10812176300,19530,19510,19530,19490,15610
|
|
20240229,092200,10507682150,19500,19510,19540,19500,6249
|
|
20240229,092100,10385730700,19510,19510,19510,19480,21785
|
|
20240229,092000,9960985400,19500,19560,19580,19500,33808
|
|
20240229,091900,9301015250,19560,19640,19650,19560,22779
|
|
20240229,091800,8854549410,19640,19640,19650,19630,5824
|
|
20240229,091700,8740188570,19640,19630,19670,19620,4656
|
|
20240229,091600,8648747490,19620,19630,19720,19620,7817
|
|
20240229,091500,8495140720,19630,19630,19650,19610,9376
|
|
20240229,091400,8311123340,19630,19730,19740,19620,13317
|
|
20240229,091300,8049135160,19730,19690,19740,19660,8554
|
|
20240229,091200,7880526730,19690,19640,19740,19630,14134
|
|
20240229,091100,7602209850,19640,19590,19670,19580,12579
|
|
20240229,091000,7355227480,19580,19510,19580,19510,8095
|
|
20240229,090900,7197115340,19510,19530,19540,19500,12909
|
|
20240229,090800,6945183920,19530,19510,19550,19500,9008
|
|
20240229,090700,6769369690,19510,19500,19570,19460,43674
|
|
20240229,090600,5917799380,19500,19570,19570,19500,38472
|
|
20240229,090500,5167182640,19540,19740,19740,19530,37512
|
|
20240229,090400,4431535940,19730,19590,19750,19580,36151
|
|
20240229,090300,3721315510,19590,19710,19710,19570,50089
|
|
20240229,090200,2738263140,19700,19750,19770,19660,34698
|
|
20240229,090100,2053960870,19750,19790,19810,19710,19065
|
|
20240229,090000,1677347260,19800,19800,19800,19610,82986
|