598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,185500,32352510730,18270,18270,18270,18270,563555
|
|
20240229,185400,32352510730,18270,18270,18270,18270,0
|
|
20240229,185300,32352510730,18270,18270,18270,18270,0
|
|
20240229,185200,32352510730,18270,18270,18270,18270,0
|
|
20240229,185100,32352510730,18270,18270,18270,18270,0
|
|
20240229,185000,32352510730,18270,18270,18270,18270,0
|
|
20240229,184900,32352510730,18270,18270,18270,18270,0
|
|
20240229,184800,32352510730,18270,18270,18270,18270,0
|
|
20240229,184700,32352510730,18270,18270,18270,18270,0
|
|
20240229,184600,32352510730,18270,18270,18270,18270,0
|
|
20240229,184500,32352510730,18270,18270,18270,18270,0
|
|
20240229,184400,32352510730,18270,18270,18270,18270,0
|
|
20240229,184300,32352510730,18270,18270,18270,18270,0
|
|
20240229,184200,32352510730,18270,18270,18270,18270,0
|
|
20240229,184100,32352510730,18270,18270,18270,18270,0
|
|
20240229,184000,32352510730,18270,18270,18270,18270,0
|
|
20240229,183900,32352510730,18270,18270,18270,18270,0
|
|
20240229,183800,32352510730,18270,18270,18270,18270,0
|
|
20240229,183700,32352510730,18270,18270,18270,18270,0
|
|
20240229,183600,32352510730,18270,18270,18270,18270,0
|
|
20240229,183500,32352510730,18270,18270,18270,18270,0
|
|
20240229,183400,32352510730,18270,18270,18270,18270,0
|
|
20240229,183300,32352510730,18270,18270,18270,18270,0
|
|
20240229,183200,32352510730,18270,18270,18270,18270,0
|
|
20240229,183100,32352510730,18270,18270,18270,18270,0
|
|
20240229,183000,32352510730,18270,18270,18270,18270,0
|
|
20240229,182900,32352510730,18270,18270,18270,18270,0
|
|
20240229,182800,32352510730,18270,18270,18270,18270,0
|
|
20240229,182700,32352510730,18270,18270,18270,18270,0
|
|
20240229,182600,32352510730,18270,18270,18270,18270,0
|
|
20240229,182500,32352510730,18270,18270,18270,18270,563555
|
|
20240229,182400,32352510730,18270,18270,18270,18270,0
|
|
20240229,182300,32352510730,18270,18270,18270,18270,0
|
|
20240229,182200,32352510730,18270,18270,18270,18270,0
|
|
20240229,182100,32352510730,18270,18270,18270,18270,0
|
|
20240229,182000,32352510730,18270,18270,18270,18270,0
|
|
20240229,181900,32352510730,18270,18270,18270,18270,0
|
|
20240229,181800,32352510730,18270,18270,18270,18270,0
|
|
20240229,181700,32352510730,18270,18270,18270,18270,0
|
|
20240229,181600,32352510730,18270,18270,18270,18270,0
|
|
20240229,181500,32352510730,18270,18270,18270,18270,0
|
|
20240229,181400,32352510730,18270,18270,18270,18270,0
|
|
20240229,181300,32352510730,18270,18270,18270,18270,0
|
|
20240229,181200,32352510730,18270,18270,18270,18270,0
|
|
20240229,181100,32352510730,18270,18270,18270,18270,0
|
|
20240229,181000,32352510730,18270,18270,18270,18270,0
|
|
20240229,180900,32352510730,18270,18270,18270,18270,0
|
|
20240229,180800,32352510730,18270,18270,18270,18270,0
|
|
20240229,180700,32352510730,18270,18270,18270,18270,0
|
|
20240229,180600,32352510730,18270,18270,18270,18270,0
|
|
20240229,180500,32352510730,18270,18270,18270,18270,0
|
|
20240229,180400,32352510730,18270,18270,18270,18270,0
|
|
20240229,180300,32352510730,18270,18270,18270,18270,0
|
|
20240229,180200,32352510730,18270,18270,18270,18270,0
|
|
20240229,180100,32352510730,18270,18270,18270,18270,0
|
|
20240229,180000,32352510730,18270,18270,18270,18270,0
|
|
20240229,175900,32352510730,18270,18270,18270,18270,0
|
|
20240229,175800,32352510730,18270,18270,18270,18270,0
|
|
20240229,175700,32352510730,18270,18270,18270,18270,0
|
|
20240229,175600,32352510730,18270,18270,18270,18270,0
|
|
20240229,175500,32352510730,18270,18270,18270,18270,563555
|
|
20240229,175400,32352510730,18270,18270,18270,18270,0
|
|
20240229,175300,32352510730,18270,18270,18270,18270,0
|
|
20240229,175200,32352510730,18270,18270,18270,18270,0
|
|
20240229,175100,32352510730,18270,18270,18270,18270,0
|
|
20240229,175000,32352510730,18270,18270,18270,18270,0
|
|
20240229,174900,32352510730,18270,18270,18270,18270,0
|
|
20240229,174800,32352510730,18270,18270,18270,18270,0
|
|
20240229,174700,32352510730,18270,18270,18270,18270,0
|
|
20240229,174600,32352510730,18270,18270,18270,18270,0
|
|
20240229,174500,32352510730,18270,18270,18270,18270,0
|
|
20240229,174400,32352510730,18270,18270,18270,18270,0
|
|
20240229,174300,32352510730,18270,18270,18270,18270,0
|
|
20240229,174200,32352510730,18270,18270,18270,18270,0
|
|
20240229,174100,32352510730,18270,18270,18270,18270,0
|
|
20240229,174000,32352510730,18270,18270,18270,18270,0
|
|
20240229,173900,32352510730,18270,18270,18270,18270,0
|
|
20240229,173800,32352510730,18270,18270,18270,18270,0
|
|
20240229,173700,32352510730,18270,18270,18270,18270,0
|
|
20240229,173600,32352510730,18270,18270,18270,18270,0
|
|
20240229,173500,32352510730,18270,18270,18270,18270,0
|
|
20240229,173400,32352510730,18270,18270,18270,18270,0
|
|
20240229,173300,32352510730,18270,18270,18270,18270,0
|
|
20240229,173200,32352510730,18270,18270,18270,18270,0
|
|
20240229,173100,32352510730,18270,18270,18270,18270,0
|
|
20240229,173000,32352510730,18270,18270,18270,18270,0
|
|
20240229,172900,32352510730,18270,18270,18270,18270,0
|
|
20240229,172800,32352510730,18270,18270,18270,18270,0
|
|
20240229,172700,32352510730,18270,18270,18270,18270,0
|
|
20240229,172600,32352510730,18270,18270,18270,18270,0
|
|
20240229,172500,32352510730,18270,18270,18270,18270,563555
|
|
20240229,172400,32352510730,18270,18270,18270,18270,0
|
|
20240229,172300,32352510730,18270,18270,18270,18270,0
|
|
20240229,172200,32352510730,18270,18270,18270,18270,0
|
|
20240229,172100,32352510730,18270,18270,18270,18270,0
|
|
20240229,172000,32352510730,18270,18270,18270,18270,0
|
|
20240229,171900,32352510730,18270,18270,18270,18270,0
|
|
20240229,171800,32352510730,18270,18270,18270,18270,0
|
|
20240229,171700,32352510730,18270,18270,18270,18270,0
|
|
20240229,171600,32352510730,18270,18270,18270,18270,0
|
|
20240229,171500,32352510730,18270,18270,18270,18270,0
|
|
20240229,171400,32352510730,18270,18270,18270,18270,0
|
|
20240229,171300,32352510730,18270,18270,18270,18270,0
|
|
20240229,171200,32352510730,18270,18270,18270,18270,0
|
|
20240229,171100,32352510730,18270,18270,18270,18270,0
|
|
20240229,171000,32352510730,18270,18270,18270,18270,0
|
|
20240229,170900,32352510730,18270,18270,18270,18270,0
|
|
20240229,170800,32352510730,18270,18270,18270,18270,0
|
|
20240229,170700,32352510730,18270,18270,18270,18270,0
|
|
20240229,170600,32352510730,18270,18270,18270,18270,0
|
|
20240229,170500,32352510730,18270,18270,18270,18270,0
|
|
20240229,170400,32352510730,18270,18270,18270,18270,0
|
|
20240229,170300,32352510730,18270,18270,18270,18270,0
|
|
20240229,170200,32352510730,18270,18270,18270,18270,0
|
|
20240229,170100,32352510730,18270,18270,18270,18270,0
|
|
20240229,170000,32352510730,18270,18270,18270,18270,0
|
|
20240229,165900,32352510730,18270,18270,18270,18270,0
|
|
20240229,165800,32352510730,18270,18270,18270,18270,0
|
|
20240229,165700,32352510730,18270,18270,18270,18270,0
|
|
20240229,165600,32352510730,18270,18270,18270,18270,0
|
|
20240229,165500,32352510730,18270,18270,18270,18270,563555
|
|
20240229,165400,32352510730,18270,18270,18270,18270,0
|
|
20240229,165300,32352510730,18270,18270,18270,18270,0
|
|
20240229,165200,32352510730,18270,18270,18270,18270,0
|
|
20240229,165100,32352510730,18270,18270,18270,18270,0
|
|
20240229,165000,32352510730,18270,18270,18270,18270,0
|
|
20240229,164900,32352510730,18270,18270,18270,18270,0
|
|
20240229,164800,32352510730,18270,18270,18270,18270,0
|
|
20240229,164700,32352510730,18270,18270,18270,18270,0
|
|
20240229,164600,32352510730,18270,18270,18270,18270,0
|
|
20240229,164500,32352510730,18270,18270,18270,18270,0
|
|
20240229,164400,32352510730,18270,18270,18270,18270,0
|
|
20240229,164300,32352510730,18270,18270,18270,18270,0
|
|
20240229,164200,32352510730,18270,18270,18270,18270,0
|
|
20240229,164100,32352510730,18270,18270,18270,18270,0
|
|
20240229,164000,32352510730,18270,18270,18270,18270,0
|
|
20240229,163900,32352510730,18270,18270,18270,18270,0
|
|
20240229,163800,32352510730,18270,18270,18270,18270,0
|
|
20240229,163700,32352510730,18270,18270,18270,18270,0
|
|
20240229,163600,32352510730,18270,18270,18270,18270,0
|
|
20240229,163500,32352510730,18270,18270,18270,18270,0
|
|
20240229,163400,32352510730,18270,18270,18270,18270,0
|
|
20240229,163300,32352510730,18270,18270,18270,18270,0
|
|
20240229,163200,32352510730,18270,18270,18270,18270,0
|
|
20240229,163100,32352510730,18270,18270,18270,18270,0
|
|
20240229,163000,32352510730,18270,18270,18270,18270,0
|
|
20240229,162900,32352510730,18270,18270,18270,18270,0
|
|
20240229,162800,32352510730,18270,18270,18270,18270,0
|
|
20240229,162700,32352510730,18270,18270,18270,18270,0
|
|
20240229,162600,32352510730,18270,18270,18270,18270,0
|
|
20240229,162500,32352510730,18270,18270,18270,18270,563555
|
|
20240229,162400,32352510730,18270,18270,18270,18270,0
|
|
20240229,162300,32352510730,18270,18270,18270,18270,0
|
|
20240229,162200,32352510730,18270,18270,18270,18270,0
|
|
20240229,162100,32352510730,18270,18270,18270,18270,0
|
|
20240229,162000,32352510730,18270,18270,18270,18270,0
|
|
20240229,161900,32352510730,18270,18270,18270,18270,0
|
|
20240229,161800,32352510730,18270,18270,18270,18270,0
|
|
20240229,161700,32352510730,18270,18270,18270,18270,0
|
|
20240229,161600,32352510730,18270,18270,18270,18270,0
|
|
20240229,161500,32352510730,18270,18270,18270,18270,0
|
|
20240229,161400,32352510730,18270,18270,18270,18270,0
|
|
20240229,161300,32352510730,18270,18270,18270,18270,0
|
|
20240229,161200,32352510730,18270,18270,18270,18270,0
|
|
20240229,161100,32352510730,18270,18270,18270,18270,0
|
|
20240229,161000,32352510730,18270,18270,18270,18270,0
|
|
20240229,160900,32352510730,18270,18270,18270,18270,0
|
|
20240229,160800,32352510730,18270,18270,18270,18270,0
|
|
20240229,160700,32352510730,18270,18270,18270,18270,0
|
|
20240229,160600,32352510730,18270,18270,18270,18270,0
|
|
20240229,160500,32352510730,18270,18270,18270,18270,0
|
|
20240229,160400,32352510730,18270,18270,18270,18270,0
|
|
20240229,160300,32352510730,18270,18270,18270,18270,0
|
|
20240229,160200,32352510730,18270,18270,18270,18270,0
|
|
20240229,160100,32352510730,18270,18270,18270,18270,0
|
|
20240229,160000,32352510730,18270,18270,18270,18270,0
|
|
20240229,155900,32352510730,18270,18270,18270,18270,0
|
|
20240229,155800,32352510730,18270,18270,18270,18270,0
|
|
20240229,155700,32352510730,18270,18270,18270,18270,0
|
|
20240229,155600,32352510730,18270,18270,18270,18270,0
|
|
20240229,155500,32352510730,18270,18270,18270,18270,563555
|
|
20240229,155400,32352510730,18270,18270,18270,18270,0
|
|
20240229,155300,32352510730,18270,18270,18270,18270,0
|
|
20240229,155200,32352510730,18270,18270,18270,18270,0
|
|
20240229,155100,32352510730,18270,18270,18270,18270,0
|
|
20240229,155000,32352510730,18270,18270,18270,18270,0
|
|
20240229,154900,32352510730,18270,18270,18270,18270,0
|
|
20240229,154800,32352510730,18270,18270,18270,18270,0
|
|
20240229,154700,32352510730,18270,18270,18270,18270,0
|
|
20240229,154600,32352510730,18270,18270,18270,18270,0
|
|
20240229,154500,32352510730,18270,18270,18270,18270,0
|
|
20240229,154400,32352510730,18270,18270,18270,18270,0
|
|
20240229,154300,32352510730,18270,18270,18270,18270,0
|
|
20240229,154200,32352510730,18270,18270,18270,18270,0
|
|
20240229,154100,32352510730,18270,18270,18270,18270,0
|
|
20240229,154000,32352510730,18270,18270,18270,18270,0
|
|
20240229,153900,32352510730,18270,18270,18270,18270,0
|
|
20240229,153800,32352510730,18270,18270,18270,18270,0
|
|
20240229,153700,32352510730,18270,18270,18270,18270,0
|
|
20240229,153600,32352510730,18270,18270,18270,18270,0
|
|
20240229,153500,32352510730,18270,18270,18270,18270,0
|
|
20240229,153400,32352510730,18270,18270,18270,18270,0
|
|
20240229,153300,32352510730,18270,18270,18270,18270,0
|
|
20240229,153200,32352510730,18270,18270,18270,18270,0
|
|
20240229,153100,32352510730,18270,18270,18270,18270,0
|
|
20240229,153000,32352510730,18270,18270,18270,18270,563555
|
|
20240229,152900,22056360880,18270,18270,18270,18270,0
|
|
20240229,152800,22056360880,18270,18270,18270,18270,0
|
|
20240229,152700,22056360880,18270,18270,18270,18270,0
|
|
20240229,152600,22056360880,18270,18270,18270,18270,0
|
|
20240229,152500,22056360880,18270,18270,18270,18270,0
|
|
20240229,152400,22056360880,18270,18270,18270,18270,0
|
|
20240229,152300,22056360880,18270,18270,18270,18270,0
|
|
20240229,152200,22056360880,18270,18270,18270,18270,0
|
|
20240229,152100,22056360880,18270,18270,18270,18270,0
|
|
20240229,152000,22056360880,18270,18270,18270,18270,0
|
|
20240229,151900,22056360880,18270,18280,18290,18260,21979
|
|
20240229,151800,21654818600,18290,18300,18300,18280,10394
|
|
20240229,151700,21464716940,18300,18290,18300,18290,2757
|
|
20240229,151600,21414275760,18290,18300,18300,18290,1816
|
|
20240229,151500,21381046100,18290,18300,18300,18290,4263
|
|
20240229,151400,21303041140,18300,18310,18310,18290,3934
|
|
20240229,151300,21231067450,18290,18300,18300,18290,12302
|
|
20240229,151200,21005979010,18300,18300,18310,18300,6380
|
|
20240229,151100,20889219700,18300,18310,18310,18300,1509
|
|
20240229,151000,20861596910,18310,18310,18310,18300,966
|
|
20240229,150900,20843911960,18310,18300,18310,18290,10591
|
|
20240229,150800,20650103250,18300,18290,18300,18290,1870
|
|
20240229,150700,20615891990,18290,18290,18300,18290,971
|
|
20240229,150600,20598124900,18300,18300,18300,18290,1258
|
|
20240229,150500,20575109240,18290,18300,18300,18290,972
|
|
20240229,150400,20557327390,18300,18300,18300,18290,1778
|
|
20240229,150300,20524791530,18310,18310,18310,18300,1265
|
|
20240229,150200,20501637840,18310,18290,18310,18290,4408
|
|
20240229,150100,20420972560,18300,18290,18300,18280,8273
|
|
20240229,150000,20269634470,18290,18290,18290,18280,2875
|
|
20240229,145900,20217076370,18290,18280,18290,18280,2077
|
|
20240229,145800,20179093890,18290,18290,18290,18280,1136
|
|
20240229,145700,20158319110,18280,18290,18290,18280,9060
|
|
20240229,145600,19992696030,18290,18280,18290,18280,680
|
|
20240229,145500,19980261740,18290,18280,18290,18270,2986
|
|
20240229,145400,19925674700,18280,18270,18280,18270,6732
|
|
20240229,145300,19802633350,18270,18280,18280,18270,2049
|
|
20240229,145200,19765180990,18280,18290,18290,18270,2634
|
|
20240229,145100,19717028960,18290,18290,18290,18280,1525
|
|
20240229,145000,19689142730,18290,18290,18290,18280,925
|
|
20240229,144900,19672229000,18290,18280,18290,18270,5884
|
|
20240229,144800,19564654170,18280,18280,18280,18270,3140
|
|
20240229,144700,19507256600,18280,18280,18280,18270,1957
|
|
20240229,144600,19471497180,18270,18280,18280,18270,1697
|
|
20240229,144500,19440487920,18280,18290,18290,18280,9035
|
|
20240229,144400,19275315910,18290,18300,18300,18280,3732
|
|
20240229,144300,19207067280,18300,18290,18300,18290,2444
|
|
20240229,144200,19162362260,18290,18290,18300,18290,1434
|
|
20240229,144100,19136122360,18290,18300,18300,18290,3747
|
|
20240229,144000,19067584330,18300,18290,18300,18290,625
|
|
20240229,143900,19056150400,18290,18300,18300,18280,5475
|
|
20240229,143800,18956017980,18300,18320,18320,18280,21482
|
|
20240229,143700,18562900430,18310,18320,18320,18310,5713
|
|
20240229,143600,18458289660,18320,18320,18320,18310,2895
|
|
20240229,143500,18405256780,18320,18320,18320,18310,1358
|
|
20240229,143400,18380383510,18310,18320,18350,18310,4513
|
|
20240229,143300,18297687620,18320,18320,18320,18310,2318
|
|
20240229,143200,18255223540,18320,18320,18320,18310,1807
|
|
20240229,143100,18222121030,18310,18320,18320,18310,774
|
|
20240229,143000,18207943020,18310,18310,18320,18310,4189
|
|
20240229,142900,18131203510,18320,18320,18320,18310,1101
|
|
20240229,142800,18111038400,18320,18320,18320,18310,657
|
|
20240229,142700,18099002610,18310,18320,18320,18310,2247
|
|
20240229,142600,18057843840,18320,18330,18340,18310,8455
|
|
20240229,142500,17902936370,18330,18350,18350,18330,1977
|
|
20240229,142400,17866672630,18340,18350,18350,18340,2111
|
|
20240229,142300,17827952500,18350,18370,18370,18340,7283
|
|
20240229,142200,17694240560,18370,18370,18370,18360,1352
|
|
20240229,142100,17669415630,18370,18370,18370,18360,1097
|
|
20240229,142000,17649266960,18360,18370,18370,18360,2748
|
|
20240229,141900,17598799050,18370,18370,18370,18360,755
|
|
20240229,141800,17584930440,18370,18360,18370,18360,1873
|
|
20240229,141700,17550526350,18360,18370,18370,18360,770
|
|
20240229,141600,17536383250,18360,18370,18370,18360,1253
|
|
20240229,141500,17513368040,18370,18340,18370,18330,8794
|
|
20240229,141400,17351996950,18330,18340,18340,18330,1322
|
|
20240229,141300,17327761330,18340,18350,18350,18330,4765
|
|
20240229,141200,17240378400,18350,18340,18350,18340,3027
|
|
20240229,141100,17184850180,18350,18350,18360,18340,911
|
|
20240229,141000,17168135190,18360,18370,18380,18350,6208
|
|
20240229,140900,17054153120,18370,18380,18380,18370,1245
|
|
20240229,140800,17031276770,18380,18370,18380,18370,1033
|
|
20240229,140700,17012299330,18380,18380,18390,18370,2312
|
|
20240229,140600,16969803270,18380,18400,18410,18380,5966
|
|
20240229,140500,16860047260,18400,18380,18410,18380,1686
|
|
20240229,140400,16829035330,18390,18380,18390,18370,3776
|
|
20240229,140300,16759639930,18380,18380,18390,18370,1517
|
|
20240229,140200,16731760540,18380,18400,18400,18370,22548
|
|
20240229,140100,16317227740,18410,18410,18420,18410,3732
|
|
20240229,140000,16248520690,18420,18430,18430,18410,3435
|
|
20240229,135900,16185252600,18430,18440,18440,18420,6998
|
|
20240229,135800,16056293710,18440,18440,18440,18430,794
|
|
20240229,135700,16041655880,18440,18430,18450,18430,3077
|
|
20240229,135600,15984922850,18440,18440,18440,18430,685
|
|
20240229,135500,15972292100,18440,18430,18440,18430,269
|
|
20240229,135400,15967332480,18430,18440,18440,18430,2747
|
|
20240229,135300,15916678300,18440,18440,18440,18430,287
|
|
20240229,135200,15911386410,18440,18440,18440,18430,4842
|
|
20240229,135100,15822128840,18430,18440,18440,18430,1840
|
|
20240229,135000,15788200780,18440,18440,18440,18430,231
|
|
20240229,134900,15783941570,18430,18440,18440,18430,1489
|
|
20240229,134800,15756487410,18450,18450,18450,18440,451
|
|
20240229,134700,15748167220,18450,18440,18450,18430,3086
|
|
20240229,134600,15691268680,18440,18430,18440,18430,305
|
|
20240229,134500,15685645910,18430,18440,18440,18430,3606
|
|
20240229,134400,15619159290,18450,18440,18450,18440,1135
|
|
20240229,134300,15598227920,18440,18460,18460,18440,4356
|
|
20240229,134200,15517862570,18460,18470,18470,18450,3300
|
|
20240229,134100,15456945290,18470,18470,18470,18460,945
|
|
20240229,134000,15439493900,18470,18470,18480,18460,9166
|
|
20240229,133900,15270167520,18460,18450,18460,18450,2207
|
|
20240229,133800,15229428200,18450,18460,18460,18450,1332
|
|
20240229,133700,15204841810,18450,18450,18460,18450,740
|
|
20240229,133600,15191183740,18460,18450,18460,18450,1654
|
|
20240229,133500,15160652550,18450,18450,18460,18450,2011
|
|
20240229,133400,15123532930,18460,18450,18460,18440,3023
|
|
20240229,133300,15067749220,18450,18440,18450,18430,6459
|
|
20240229,133200,14948632970,18440,18430,18440,18430,692
|
|
20240229,133100,14935876390,18430,18460,18460,18430,5958
|
|
20240229,133000,14825981900,18460,18450,18460,18450,1329
|
|
20240229,132900,14801453490,18450,18450,18460,18450,2619
|
|
20240229,132800,14753130630,18460,18460,18460,18450,639
|
|
20240229,132700,14741335080,18460,18460,18460,18450,1911
|
|
20240229,132600,14706063730,18460,18450,18460,18450,3747
|
|
20240229,132500,14636929500,18450,18460,18460,18450,1303
|
|
20240229,132400,14612883920,18460,18450,18460,18450,1219
|
|
20240229,132300,14590387350,18460,18490,18490,18450,9894
|
|
20240229,132200,14407631380,18490,18490,18500,18490,3143
|
|
20240229,132100,14349513410,18500,18490,18500,18490,1826
|
|
20240229,132000,14315732970,18500,18500,18500,18490,985
|
|
20240229,131900,14297510670,18490,18500,18500,18490,1805
|
|
20240229,131800,14264126690,18490,18480,18500,18480,609
|
|
20240229,131700,14252863720,18480,18500,18510,18470,6800
|
|
20240229,131600,14127201060,18520,18510,18530,18490,11087
|
|
20240229,131500,13922065360,18520,18520,18530,18520,2239
|
|
20240229,131400,13880592850,18520,18520,18520,18510,1962
|
|
20240229,131300,13844267270,18510,18540,18540,18500,5315
|
|
20240229,131200,13745842070,18540,18550,18560,18530,5849
|
|
20240229,131100,13637407250,18540,18530,18560,18530,3500
|
|
20240229,131000,13572499270,18540,18560,18560,18540,2327
|
|
20240229,130900,13529327450,18560,18580,18580,18560,607
|
|
20240229,130800,13518054980,18580,18580,18590,18570,1254
|
|
20240229,130700,13494763640,18570,18620,18620,18570,6374
|
|
20240229,130600,13376246960,18620,18590,18620,18590,7334
|
|
20240229,130500,13239776300,18590,18620,18630,18590,8303
|
|
20240229,130400,13085166630,18620,18500,18620,18500,41323
|
|
20240229,130300,12317795780,18510,18500,18510,18500,519
|
|
20240229,130200,12308191150,18510,18520,18520,18500,1930
|
|
20240229,130100,12272465030,18520,18520,18520,18510,4520
|
|
20240229,130000,12188773040,18520,18510,18520,18510,1183
|
|
20240229,125900,12166866810,18510,18510,18520,18510,568
|
|
20240229,125800,12156348830,18520,18510,18520,18510,604
|
|
20240229,125700,12145163910,18520,18500,18520,18490,11128
|
|
20240229,125600,11939230930,18500,18480,18500,18470,8581
|
|
20240229,125500,11780626930,18490,18490,18490,18480,551
|
|
20240229,125400,11770439110,18490,18490,18490,18480,705
|
|
20240229,125300,11757409260,18490,18480,18490,18480,1113
|
|
20240229,125200,11736840180,18490,18480,18490,18480,644
|
|
20240229,125100,11724934990,18490,18480,18490,18470,1735
|
|
20240229,125000,11692872620,18470,18480,18480,18470,373
|
|
20240229,124900,11685980120,18480,18470,18480,18470,1385
|
|
20240229,124800,11660385830,18480,18470,18480,18470,95
|
|
20240229,124700,11658630240,18480,18480,18480,18470,235
|
|
20240229,124600,11654287920,18470,18480,18480,18470,1439
|
|
20240229,124500,11627695570,18480,18480,18480,18470,287
|
|
20240229,124400,11622392370,18480,18480,18480,18470,685
|
|
20240229,124300,11609733650,18480,18480,18480,18470,1453
|
|
20240229,124200,11582886400,18490,18480,18490,18480,581
|
|
20240229,124100,11572147100,18480,18460,18480,18460,1394
|
|
20240229,124000,11546394120,18470,18450,18470,18450,1772
|
|
20240229,123900,11513699730,18440,18450,18450,18440,288
|
|
20240229,123800,11508388070,18450,18460,18460,18450,1160
|
|
20240229,123700,11486983240,18460,18450,18470,18450,1490
|
|
20240229,123600,11459488610,18450,18450,18450,18450,612
|
|
20240229,123500,11448197210,18440,18440,18450,18430,2449
|
|
20240229,123400,11403037940,18440,18440,18440,18430,735
|
|
20240229,123300,11389485110,18440,18440,18440,18430,169
|
|
20240229,123200,11386369550,18440,18440,18440,18430,133
|
|
20240229,123100,11383917140,18440,18430,18440,18430,411
|
|
20240229,123000,11376338640,18430,18430,18440,18430,203
|
|
20240229,122900,11372597020,18420,18430,18440,18420,1494
|
|
20240229,122800,11345061510,18430,18420,18430,18410,3498
|
|
20240229,122700,11280628120,18410,18420,18420,18410,1614
|
|
20240229,122600,11250911630,18410,18420,18420,18410,782
|
|
20240229,122500,11236513840,18420,18420,18420,18410,2426
|
|
20240229,122400,11191835510,18420,18460,18470,18420,4073
|
|
20240229,122300,11116734920,18460,18460,18470,18440,6708
|
|
20240229,122200,10992910050,18450,18480,18480,18450,10568
|
|
20240229,122100,10797758420,18470,18480,18480,18470,1431
|
|
20240229,122000,10771314670,18480,18480,18480,18470,715
|
|
20240229,121900,10758101480,18480,18480,18480,18470,2874
|
|
20240229,121800,10704990370,18470,18460,18480,18460,957
|
|
20240229,121700,10687314840,18470,18470,18470,18460,517
|
|
20240229,121600,10677765870,18470,18470,18470,18460,719
|
|
20240229,121500,10664487070,18460,18470,18470,18460,794
|
|
20240229,121400,10649822210,18470,18480,18480,18470,638
|
|
20240229,121300,10638037990,18470,18470,18480,18470,2237
|
|
20240229,121200,10596713480,18470,18460,18470,18460,1155
|
|
20240229,121100,10575380880,18470,18460,18470,18460,417
|
|
20240229,121000,10567680770,18470,18470,18470,18460,554
|
|
20240229,120900,10557448590,18460,18470,18470,18460,1579
|
|
20240229,120800,10528299820,18470,18470,18470,18460,263
|
|
20240229,120700,10523443660,18460,18470,18470,18460,460
|
|
20240229,120600,10514947480,18470,18470,18470,18460,4289
|
|
20240229,120500,10435757790,18470,18460,18470,18460,1381
|
|
20240229,120400,10410253570,18470,18480,18480,18460,1386
|
|
20240229,120300,10384657130,18480,18500,18500,18470,12279
|
|
20240229,120200,10157586760,18500,18490,18500,18490,300
|
|
20240229,120100,10152037680,18500,18490,18500,18490,594
|
|
20240229,120000,10141049500,18500,18500,18500,18490,559
|
|
20240229,115900,10130710170,18500,18480,18500,18480,6246
|
|
20240229,115800,10015217790,18490,18490,18490,18480,637
|
|
20240229,115700,10003439680,18490,18480,18490,18480,176
|
|
20240229,115600,10000185710,18490,18470,18490,18470,2662
|
|
20240229,115500,9950991150,18470,18470,18480,18470,2195
|
|
20240229,115400,9910439180,18470,18470,18480,18470,3084
|
|
20240229,115300,9853472460,18460,18470,18470,18460,513
|
|
20240229,115200,9843998710,18470,18470,18470,18460,1336
|
|
20240229,115100,9819325330,18470,18460,18470,18460,877
|
|
20240229,115000,9803135620,18460,18460,18460,18450,1258
|
|
20240229,114900,9779914070,18460,18470,18470,18460,229
|
|
20240229,114800,9775686110,18470,18450,18470,18450,997
|
|
20240229,114700,9757278280,18460,18460,18460,18450,2692
|
|
20240229,114600,9707594900,18460,18470,18470,18460,2153
|
|
20240229,114500,9667842850,18480,18480,18480,18470,97
|
|
20240229,114400,9666050790,18480,18480,18480,18460,3999
|
|
20240229,114300,9592161040,18480,18470,18480,18460,1752
|
|
20240229,114200,9559800040,18470,18460,18470,18450,1040
|
|
20240229,114100,9540599980,18460,18450,18460,18450,2970
|
|
20240229,114000,9485797370,18450,18440,18450,18440,177
|
|
20240229,113900,9482532390,18450,18440,18450,18440,1253
|
|
20240229,113800,9459425860,18440,18460,18460,18440,2599
|
|
20240229,113700,9411468630,18460,18470,18470,18460,1525
|
|
20240229,113600,9383314960,18470,18470,18470,18460,417
|
|
20240229,113500,9375616230,18470,18480,18480,18460,1478
|
|
20240229,113400,9348314790,18480,18460,18480,18450,5142
|
|
20240229,113300,9253363130,18460,18460,18460,18440,5647
|
|
20240229,113200,9149156250,18470,18480,18480,18460,1633
|
|
20240229,113100,9118996420,18470,18480,18480,18470,951
|
|
20240229,113000,9101430810,18480,18480,18480,18470,420
|
|
20240229,112900,9093669330,18480,18470,18480,18470,3173
|
|
20240229,112800,9035040250,18480,18460,18480,18460,2389
|
|
20240229,112700,8990915720,18460,18480,18490,18460,3173
|
|
20240229,112600,8932300380,18490,18480,18490,18480,392
|
|
20240229,112500,8925052310,18480,18480,18480,18470,1572
|
|
20240229,112400,8896001770,18480,18490,18490,18470,1551
|
|
20240229,112300,8867339330,18490,18460,18500,18460,21214
|
|
20240229,112200,8475182830,18450,18460,18460,18450,114
|
|
20240229,112100,8473078860,18460,18470,18470,18450,2331
|
|
20240229,112000,8430048430,18470,18450,18470,18450,4492
|
|
20240229,111900,8347124400,18450,18450,18450,18440,658
|
|
20240229,111800,8334987800,18450,18450,18450,18440,1029
|
|
20240229,111700,8316003840,18450,18440,18450,18440,1265
|
|
20240229,111600,8292673610,18450,18450,18450,18440,619
|
|
20240229,111500,8281257420,18440,18440,18450,18430,450
|
|
20240229,111400,8272958640,18440,18440,18440,18430,2152
|
|
20240229,111300,8233285520,18440,18430,18440,18430,115
|
|
20240229,111200,8231165260,18440,18450,18450,18430,571
|
|
20240229,111100,8220633070,18450,18440,18450,18430,2081
|
|
20240229,111000,8182252470,18440,18440,18440,18430,163
|
|
20240229,110900,8179247760,18430,18450,18450,18430,944
|
|
20240229,110800,8161845170,18450,18430,18450,18430,1010
|
|
20240229,110700,8143219980,18430,18420,18430,18420,377
|
|
20240229,110600,8136273500,18420,18430,18430,18420,622
|
|
20240229,110500,8124811890,18430,18440,18440,18430,443
|
|
20240229,110400,8116643700,18440,18440,18460,18420,2662
|
|
20240229,110300,8067578600,18440,18450,18450,18440,1165
|
|
20240229,110200,8046089920,18440,18450,18450,18440,638
|
|
20240229,110100,8034321230,18450,18450,18450,18440,2803
|
|
20240229,110000,7982612910,18460,18450,18460,18450,139
|
|
20240229,105900,7980047800,18460,18460,18460,18450,497
|
|
20240229,105800,7970873470,18460,18450,18460,18450,549
|
|
20240229,105700,7960742220,18450,18440,18460,18440,1486
|
|
20240229,105600,7933322960,18450,18450,18450,18440,521
|
|
20240229,105500,7923711100,18440,18410,18450,18410,3500
|
|
20240229,105400,7859180930,18420,18420,18420,18410,661
|
|
20240229,105300,7847005740,18420,18410,18420,18400,3246
|
|
20240229,105200,7787245650,18410,18410,18410,18400,382
|
|
20240229,105100,7780215450,18410,18390,18410,18390,1429
|
|
20240229,105000,7753921840,18400,18400,18400,18390,355
|
|
20240229,104900,7747390050,18390,18400,18400,18390,248
|
|
20240229,104800,7742827860,18400,18390,18400,18390,379
|
|
20240229,104700,7735854770,18400,18400,18410,18390,1454
|
|
20240229,104600,7709101480,18410,18410,18410,18400,795
|
|
20240229,104500,7694468560,18410,18410,18420,18410,112
|
|
20240229,104400,7692406460,18410,18410,18420,18400,1570
|
|
20240229,104300,7663499650,18400,18410,18410,18400,1394
|
|
20240229,104200,7637839810,18420,18420,18420,18410,316
|
|
20240229,104100,7632019100,18420,18430,18440,18410,1440
|
|
20240229,104000,7605494170,18430,18430,18440,18430,203
|
|
20240229,103900,7601752690,18430,18440,18440,18430,375
|
|
20240229,103800,7594840680,18430,18440,18440,18430,1082
|
|
20240229,103700,7574894930,18440,18440,18440,18440,266
|
|
20240229,103600,7569989890,18430,18440,18440,18430,266
|
|
20240229,103500,7565087310,18440,18440,18440,18430,588
|
|
20240229,103400,7554246220,18440,18420,18440,18420,865
|
|
20240229,103300,7538302650,18430,18440,18440,18400,1531
|
|
20240229,103200,7510087240,18440,18430,18440,18430,1033
|
|
20240229,103100,7491048080,18400,18440,18440,18400,8695
|
|
20240229,103000,7330929400,18440,18430,18450,18430,1295
|
|
20240229,102900,7307052540,18430,18430,18440,18430,1341
|
|
20240229,102800,7282333900,18430,18440,18440,18430,571
|
|
20240229,102700,7271805000,18440,18440,18450,18430,1352
|
|
20240229,102600,7246874530,18430,18430,18440,18430,137
|
|
20240229,102500,7244349610,18430,18430,18430,18410,2693
|
|
20240229,102400,7194732930,18430,18440,18440,18420,1363
|
|
20240229,102300,7169608550,18440,18430,18440,18430,133
|
|
20240229,102200,7167156630,18430,18410,18430,18410,1366
|
|
20240229,102100,7141995820,18420,18450,18450,18420,2012
|
|
20240229,102000,7104911890,18450,18450,18450,18440,1307
|
|
20240229,101900,7080803590,18430,18460,18460,18430,677
|
|
20240229,101800,7068322850,18460,18500,18500,18450,2919
|
|
20240229,101700,7014396940,18490,18500,18500,18490,6261
|
|
20240229,101600,6898610480,18500,18440,18500,18430,29403
|
|
20240229,101500,6356031020,18440,18390,18440,18390,3295
|
|
20240229,101400,6295352700,18380,18400,18400,18380,3184
|
|
20240229,101300,6236810630,18410,18440,18440,18410,4474
|
|
20240229,101200,6154396180,18430,18440,18440,18420,1582
|
|
20240229,101100,6125240070,18430,18430,18440,18430,4110
|
|
20240229,101000,6049490940,18430,18430,18440,18430,1847
|
|
20240229,100900,6015443600,18430,18420,18440,18420,3032
|
|
20240229,100800,5959567440,18420,18420,18430,18410,682
|
|
20240229,100700,5947004080,18420,18420,18430,18390,10511
|
|
20240229,100600,5753396950,18430,18370,18440,18370,13579
|
|
20240229,100500,5503553580,18380,18380,18380,18370,125
|
|
20240229,100400,5501256970,18380,18370,18380,18370,597
|
|
20240229,100300,5490288680,18380,18370,18380,18360,3883
|
|
20240229,100200,5418955470,18370,18370,18370,18370,1062
|
|
20240229,100100,5399446530,18370,18370,18370,18360,1123
|
|
20240229,100000,5378818330,18370,18370,18370,18360,1002
|
|
20240229,095900,5360414830,18370,18370,18370,18360,2264
|
|
20240229,095800,5318825460,18370,18370,18370,18360,213
|
|
20240229,095700,5314913460,18370,18370,18370,18360,656
|
|
20240229,095600,5302868850,18360,18340,18370,18340,8966
|
|
20240229,095500,5138385530,18340,18330,18340,18330,1023
|
|
20240229,095400,5119633930,18340,18340,18340,18310,877
|
|
20240229,095300,5103568100,18340,18310,18340,18300,2923
|
|
20240229,095200,5050052180,18320,18300,18340,18290,6461
|
|
20240229,095100,4931722760,18300,18310,18310,18300,3473
|
|
20240229,095000,4868163290,18310,18280,18310,18280,4037
|
|
20240229,094900,4794328130,18280,18310,18310,18280,33936
|
|
20240229,094800,4173385170,18320,18330,18330,18310,6508
|
|
20240229,094700,4054160930,18330,18330,18330,18320,725
|
|
20240229,094600,4040875680,18330,18330,18330,18320,130
|
|
20240229,094500,4038493480,18330,18330,18330,18320,784
|
|
20240229,094400,4024125370,18330,18330,18330,18320,2291
|
|
20240229,094300,3982150500,18330,18340,18340,18330,4682
|
|
20240229,094200,3896312870,18340,18340,18340,18330,2736
|
|
20240229,094100,3846152220,18330,18340,18350,18330,4711
|
|
20240229,094000,3759791010,18340,18340,18350,18320,8096
|
|
20240229,093900,3611384750,18340,18330,18340,18330,1142
|
|
20240229,093800,3590449430,18330,18340,18340,18320,2333
|
|
20240229,093700,3547687400,18340,18340,18350,18330,891
|
|
20240229,093600,3531347020,18350,18360,18360,18340,1658
|
|
20240229,093500,3500927900,18360,18360,18360,18350,235
|
|
20240229,093400,3496614790,18360,18360,18360,18350,725
|
|
20240229,093300,3483309970,18360,18370,18380,18350,2523
|
|
20240229,093200,3436978910,18380,18350,18380,18350,120
|
|
20240229,093100,3434774740,18380,18340,18390,18330,916
|
|
20240229,093000,3417961970,18340,18350,18360,18330,2818
|
|
20240229,092900,3366275980,18360,18340,18390,18330,6028
|
|
20240229,092800,3255745790,18340,18340,18360,18330,4308
|
|
20240229,092700,3176736340,18350,18400,18410,18330,19928
|
|
20240229,092600,2810621360,18410,18420,18420,18410,1642
|
|
20240229,092500,2780383550,18430,18400,18430,18400,2293
|
|
20240229,092400,2738164770,18400,18430,18430,18400,3686
|
|
20240229,092300,2670282000,18430,18400,18430,18390,4830
|
|
20240229,092200,2581301080,18400,18390,18410,18390,586
|
|
20240229,092100,2570521560,18410,18400,18420,18390,5261
|
|
20240229,092000,2473702860,18400,18390,18400,18380,2993
|
|
20240229,091900,2418663100,18400,18400,18430,18400,4269
|
|
20240229,091800,2340087380,18400,18400,18400,18380,6353
|
|
20240229,091700,2223235340,18400,18370,18410,18370,6500
|
|
20240229,091600,2103730050,18370,18360,18370,18360,600
|
|
20240229,091500,2092710700,18360,18330,18370,18310,4899
|
|
20240229,091400,2002919840,18330,18360,18360,18310,5307
|
|
20240229,091300,1905662860,18360,18370,18370,18350,3189
|
|
20240229,091200,1847136430,18350,18370,18370,18350,1759
|
|
20240229,091100,1814835000,18370,18430,18440,18370,6077
|
|
20240229,091000,1702959970,18430,18430,18450,18420,7627
|
|
20240229,090900,1562363210,18440,18420,18440,18420,3312
|
|
20240229,090800,1501333380,18420,18450,18450,18420,3389
|
|
20240229,090700,1438881790,18420,18450,18450,18410,12919
|
|
20240229,090600,1200698390,18450,18440,18450,18420,5813
|
|
20240229,090500,1093466970,18460,18400,18460,18400,6414
|
|
20240229,090400,975268010,18400,18430,18450,18360,5061
|
|
20240229,090300,882126480,18420,18450,18460,18420,8680
|
|
20240229,090200,722057400,18440,18310,18440,18310,12975
|
|
20240229,090100,483510420,18320,18420,18450,18310,11515
|
|
20240229,090000,271778330,18420,18310,18430,18300,14816
|