630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,192600,21708800820,10980,10980,10980,10980,0
|
|
20240229,192500,21708800820,10980,10980,10980,10980,0
|
|
20240229,192400,21708800820,10980,10980,10980,10980,0
|
|
20240229,192300,21708800820,10980,10980,10980,10980,0
|
|
20240229,192200,21708800820,10980,10980,10980,10980,0
|
|
20240229,192100,21708800820,10980,10980,10980,10980,0
|
|
20240229,192000,21708800820,10980,10980,10980,10980,0
|
|
20240229,191900,21708800820,10980,10980,10980,10980,0
|
|
20240229,191800,21708800820,10980,10980,10980,10980,0
|
|
20240229,191700,21708800820,10980,10980,10980,10980,0
|
|
20240229,191600,21708800820,10980,10980,10980,10980,0
|
|
20240229,191500,21708800820,10980,10980,10980,10980,0
|
|
20240229,191400,21708800820,10980,10980,10980,10980,0
|
|
20240229,191300,21708800820,10980,10980,10980,10980,0
|
|
20240229,191200,21708800820,10980,10980,10980,10980,0
|
|
20240229,191100,21708800820,10980,10980,10980,10980,0
|
|
20240229,191000,21708800820,10980,10980,10980,10980,0
|
|
20240229,190900,21708800820,10980,10980,10980,10980,0
|
|
20240229,190800,21708800820,10980,10980,10980,10980,0
|
|
20240229,190700,21708800820,10980,10980,10980,10980,0
|
|
20240229,190600,21708800820,10980,10980,10980,10980,0
|
|
20240229,190500,21708800820,10980,10980,10980,10980,0
|
|
20240229,190400,21708800820,10980,10980,10980,10980,0
|
|
20240229,190300,21708800820,10980,10980,10980,10980,0
|
|
20240229,190200,21708800820,10980,10980,10980,10980,0
|
|
20240229,190100,21708800820,10980,10980,10980,10980,0
|
|
20240229,190000,21708800820,10980,10980,10980,10980,0
|
|
20240229,185900,21708800820,10980,10980,10980,10980,0
|
|
20240229,185800,21708800820,10980,10980,10980,10980,0
|
|
20240229,185700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,185600,21708800820,10980,10980,10980,10980,0
|
|
20240229,185500,21708800820,10980,10980,10980,10980,0
|
|
20240229,185400,21708800820,10980,10980,10980,10980,0
|
|
20240229,185300,21708800820,10980,10980,10980,10980,0
|
|
20240229,185200,21708800820,10980,10980,10980,10980,0
|
|
20240229,185100,21708800820,10980,10980,10980,10980,0
|
|
20240229,185000,21708800820,10980,10980,10980,10980,0
|
|
20240229,184900,21708800820,10980,10980,10980,10980,0
|
|
20240229,184800,21708800820,10980,10980,10980,10980,0
|
|
20240229,184700,21708800820,10980,10980,10980,10980,0
|
|
20240229,184600,21708800820,10980,10980,10980,10980,0
|
|
20240229,184500,21708800820,10980,10980,10980,10980,0
|
|
20240229,184400,21708800820,10980,10980,10980,10980,0
|
|
20240229,184300,21708800820,10980,10980,10980,10980,0
|
|
20240229,184200,21708800820,10980,10980,10980,10980,0
|
|
20240229,184100,21708800820,10980,10980,10980,10980,0
|
|
20240229,184000,21708800820,10980,10980,10980,10980,0
|
|
20240229,183900,21708800820,10980,10980,10980,10980,0
|
|
20240229,183800,21708800820,10980,10980,10980,10980,0
|
|
20240229,183700,21708800820,10980,10980,10980,10980,0
|
|
20240229,183600,21708800820,10980,10980,10980,10980,0
|
|
20240229,183500,21708800820,10980,10980,10980,10980,0
|
|
20240229,183400,21708800820,10980,10980,10980,10980,0
|
|
20240229,183300,21708800820,10980,10980,10980,10980,0
|
|
20240229,183200,21708800820,10980,10980,10980,10980,0
|
|
20240229,183100,21708800820,10980,10980,10980,10980,0
|
|
20240229,183000,21708800820,10980,10980,10980,10980,0
|
|
20240229,182900,21708800820,10980,10980,10980,10980,0
|
|
20240229,182800,21708800820,10980,10980,10980,10980,0
|
|
20240229,182700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,182600,21708800820,10980,10980,10980,10980,0
|
|
20240229,182500,21708800820,10980,10980,10980,10980,0
|
|
20240229,182400,21708800820,10980,10980,10980,10980,0
|
|
20240229,182300,21708800820,10980,10980,10980,10980,0
|
|
20240229,182200,21708800820,10980,10980,10980,10980,0
|
|
20240229,182100,21708800820,10980,10980,10980,10980,0
|
|
20240229,182000,21708800820,10980,10980,10980,10980,0
|
|
20240229,181900,21708800820,10980,10980,10980,10980,0
|
|
20240229,181800,21708800820,10980,10980,10980,10980,0
|
|
20240229,181700,21708800820,10980,10980,10980,10980,0
|
|
20240229,181600,21708800820,10980,10980,10980,10980,0
|
|
20240229,181500,21708800820,10980,10980,10980,10980,0
|
|
20240229,181400,21708800820,10980,10980,10980,10980,0
|
|
20240229,181300,21708800820,10980,10980,10980,10980,0
|
|
20240229,181200,21708800820,10980,10980,10980,10980,0
|
|
20240229,181100,21708800820,10980,10980,10980,10980,0
|
|
20240229,181000,21708800820,10980,10980,10980,10980,0
|
|
20240229,180900,21708800820,10980,10980,10980,10980,0
|
|
20240229,180800,21708800820,10980,10980,10980,10980,0
|
|
20240229,180700,21708800820,10980,10980,10980,10980,0
|
|
20240229,180600,21708800820,10980,10980,10980,10980,0
|
|
20240229,180500,21708800820,10980,10980,10980,10980,0
|
|
20240229,180400,21708800820,10980,10980,10980,10980,0
|
|
20240229,180300,21708800820,10980,10980,10980,10980,0
|
|
20240229,180200,21708800820,10980,10980,10980,10980,0
|
|
20240229,180100,21708800820,10980,10980,10980,10980,0
|
|
20240229,180000,21708800820,10980,10980,10980,10980,0
|
|
20240229,175900,21708800820,10980,10980,10980,10980,0
|
|
20240229,175800,21708800820,10980,10980,10980,10980,0
|
|
20240229,175700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,175600,21708800820,10980,10980,10980,10980,0
|
|
20240229,175500,21708800820,10980,10980,10980,10980,0
|
|
20240229,175400,21708800820,10980,10980,10980,10980,0
|
|
20240229,175300,21708800820,10980,10980,10980,10980,0
|
|
20240229,175200,21708800820,10980,10980,10980,10980,0
|
|
20240229,175100,21708800820,10980,10980,10980,10980,0
|
|
20240229,175000,21708800820,10980,10980,10980,10980,0
|
|
20240229,174900,21708800820,10980,10980,10980,10980,0
|
|
20240229,174800,21708800820,10980,10980,10980,10980,0
|
|
20240229,174700,21708800820,10980,10980,10980,10980,0
|
|
20240229,174600,21708800820,10980,10980,10980,10980,0
|
|
20240229,174500,21708800820,10980,10980,10980,10980,0
|
|
20240229,174400,21708800820,10980,10980,10980,10980,0
|
|
20240229,174300,21708800820,10980,10980,10980,10980,0
|
|
20240229,174200,21708800820,10980,10980,10980,10980,0
|
|
20240229,174100,21708800820,10980,10980,10980,10980,0
|
|
20240229,174000,21708800820,10980,10980,10980,10980,0
|
|
20240229,173900,21708800820,10980,10980,10980,10980,0
|
|
20240229,173800,21708800820,10980,10980,10980,10980,0
|
|
20240229,173700,21708800820,10980,10980,10980,10980,0
|
|
20240229,173600,21708800820,10980,10980,10980,10980,0
|
|
20240229,173500,21708800820,10980,10980,10980,10980,0
|
|
20240229,173400,21708800820,10980,10980,10980,10980,0
|
|
20240229,173300,21708800820,10980,10980,10980,10980,0
|
|
20240229,173200,21708800820,10980,10980,10980,10980,0
|
|
20240229,173100,21708800820,10980,10980,10980,10980,0
|
|
20240229,173000,21708800820,10980,10980,10980,10980,0
|
|
20240229,172900,21708800820,10980,10980,10980,10980,0
|
|
20240229,172800,21708800820,10980,10980,10980,10980,0
|
|
20240229,172700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,172600,21708800820,10980,10980,10980,10980,0
|
|
20240229,172500,21708800820,10980,10980,10980,10980,0
|
|
20240229,172400,21708800820,10980,10980,10980,10980,0
|
|
20240229,172300,21708800820,10980,10980,10980,10980,0
|
|
20240229,172200,21708800820,10980,10980,10980,10980,0
|
|
20240229,172100,21708800820,10980,10980,10980,10980,0
|
|
20240229,172000,21708800820,10980,10980,10980,10980,0
|
|
20240229,171900,21708800820,10980,10980,10980,10980,0
|
|
20240229,171800,21708800820,10980,10980,10980,10980,0
|
|
20240229,171700,21708800820,10980,10980,10980,10980,0
|
|
20240229,171600,21708800820,10980,10980,10980,10980,0
|
|
20240229,171500,21708800820,10980,10980,10980,10980,0
|
|
20240229,171400,21708800820,10980,10980,10980,10980,0
|
|
20240229,171300,21708800820,10980,10980,10980,10980,0
|
|
20240229,171200,21708800820,10980,10980,10980,10980,0
|
|
20240229,171100,21708800820,10980,10980,10980,10980,0
|
|
20240229,171000,21708800820,10980,10980,10980,10980,0
|
|
20240229,170900,21708800820,10980,10980,10980,10980,0
|
|
20240229,170800,21708800820,10980,10980,10980,10980,0
|
|
20240229,170700,21708800820,10980,10980,10980,10980,0
|
|
20240229,170600,21708800820,10980,10980,10980,10980,0
|
|
20240229,170500,21708800820,10980,10980,10980,10980,0
|
|
20240229,170400,21708800820,10980,10980,10980,10980,0
|
|
20240229,170300,21708800820,10980,10980,10980,10980,0
|
|
20240229,170200,21708800820,10980,10980,10980,10980,0
|
|
20240229,170100,21708800820,10980,10980,10980,10980,0
|
|
20240229,170000,21708800820,10980,10980,10980,10980,0
|
|
20240229,165900,21708800820,10980,10980,10980,10980,0
|
|
20240229,165800,21708800820,10980,10980,10980,10980,0
|
|
20240229,165700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,165600,21708800820,10980,10980,10980,10980,0
|
|
20240229,165500,21708800820,10980,10980,10980,10980,0
|
|
20240229,165400,21708800820,10980,10980,10980,10980,0
|
|
20240229,165300,21708800820,10980,10980,10980,10980,0
|
|
20240229,165200,21708800820,10980,10980,10980,10980,0
|
|
20240229,165100,21708800820,10980,10980,10980,10980,0
|
|
20240229,165000,21708800820,10980,10980,10980,10980,0
|
|
20240229,164900,21708800820,10980,10980,10980,10980,0
|
|
20240229,164800,21708800820,10980,10980,10980,10980,0
|
|
20240229,164700,21708800820,10980,10980,10980,10980,0
|
|
20240229,164600,21708800820,10980,10980,10980,10980,0
|
|
20240229,164500,21708800820,10980,10980,10980,10980,0
|
|
20240229,164400,21708800820,10980,10980,10980,10980,0
|
|
20240229,164300,21708800820,10980,10980,10980,10980,0
|
|
20240229,164200,21708800820,10980,10980,10980,10980,0
|
|
20240229,164100,21708800820,10980,10980,10980,10980,0
|
|
20240229,164000,21708800820,10980,10980,10980,10980,0
|
|
20240229,163900,21708800820,10980,10980,10980,10980,0
|
|
20240229,163800,21708800820,10980,10980,10980,10980,0
|
|
20240229,163700,21708800820,10980,10980,10980,10980,0
|
|
20240229,163600,21708800820,10980,10980,10980,10980,0
|
|
20240229,163500,21708800820,10980,10980,10980,10980,0
|
|
20240229,163400,21708800820,10980,10980,10980,10980,0
|
|
20240229,163300,21708800820,10980,10980,10980,10980,0
|
|
20240229,163200,21708800820,10980,10980,10980,10980,0
|
|
20240229,163100,21708800820,10980,10980,10980,10980,0
|
|
20240229,163000,21708800820,10980,10980,10980,10980,0
|
|
20240229,162900,21708800820,10980,10980,10980,10980,0
|
|
20240229,162800,21708800820,10980,10980,10980,10980,0
|
|
20240229,162700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,162600,21708800820,10980,10980,10980,10980,0
|
|
20240229,162500,21708800820,10980,10980,10980,10980,0
|
|
20240229,162400,21708800820,10980,10980,10980,10980,0
|
|
20240229,162300,21708800820,10980,10980,10980,10980,0
|
|
20240229,162200,21708800820,10980,10980,10980,10980,0
|
|
20240229,162100,21708800820,10980,10980,10980,10980,0
|
|
20240229,162000,21708800820,10980,10980,10980,10980,0
|
|
20240229,161900,21708800820,10980,10980,10980,10980,0
|
|
20240229,161800,21708800820,10980,10980,10980,10980,0
|
|
20240229,161700,21708800820,10980,10980,10980,10980,0
|
|
20240229,161600,21708800820,10980,10980,10980,10980,0
|
|
20240229,161500,21708800820,10980,10980,10980,10980,0
|
|
20240229,161400,21708800820,10980,10980,10980,10980,0
|
|
20240229,161300,21708800820,10980,10980,10980,10980,0
|
|
20240229,161200,21708800820,10980,10980,10980,10980,0
|
|
20240229,161100,21708800820,10980,10980,10980,10980,0
|
|
20240229,161000,21708800820,10980,10980,10980,10980,0
|
|
20240229,160900,21708800820,10980,10980,10980,10980,0
|
|
20240229,160800,21708800820,10980,10980,10980,10980,0
|
|
20240229,160700,21708800820,10980,10980,10980,10980,0
|
|
20240229,160600,21708800820,10980,10980,10980,10980,0
|
|
20240229,160500,21708800820,10980,10980,10980,10980,0
|
|
20240229,160400,21708800820,10980,10980,10980,10980,0
|
|
20240229,160300,21708800820,10980,10980,10980,10980,0
|
|
20240229,160200,21708800820,10980,10980,10980,10980,0
|
|
20240229,160100,21708800820,10980,10980,10980,10980,0
|
|
20240229,160000,21708800820,10980,10980,10980,10980,0
|
|
20240229,155900,21708800820,10980,10980,10980,10980,0
|
|
20240229,155800,21708800820,10980,10980,10980,10980,0
|
|
20240229,155700,21708800820,10980,10980,10980,10980,18300
|
|
20240229,155600,21708800820,10980,10980,10980,10980,0
|
|
20240229,155500,21708800820,10980,10980,10980,10980,0
|
|
20240229,155400,21708800820,10980,10980,10980,10980,0
|
|
20240229,155300,21708800820,10980,10980,10980,10980,0
|
|
20240229,155200,21708800820,10980,10980,10980,10980,0
|
|
20240229,155100,21708800820,10980,10980,10980,10980,0
|
|
20240229,155000,21708800820,10980,10980,10980,10980,0
|
|
20240229,154900,21708800820,10980,10980,10980,10980,0
|
|
20240229,154800,21708800820,10980,10980,10980,10980,0
|
|
20240229,154700,21708800820,10980,10980,10980,10980,0
|
|
20240229,154600,21708800820,10980,10980,10980,10980,0
|
|
20240229,154500,21708800820,10980,10980,10980,10980,0
|
|
20240229,154400,21708800820,10980,10980,10980,10980,0
|
|
20240229,154300,21708800820,10980,10980,10980,10980,0
|
|
20240229,154200,21708800820,10980,10980,10980,10980,0
|
|
20240229,154100,21708800820,10980,10980,10980,10980,0
|
|
20240229,154000,21708800820,10980,10980,10980,10980,0
|
|
20240229,153900,21708800820,10980,10980,10980,10980,0
|
|
20240229,153800,21708800820,10980,10980,10980,10980,0
|
|
20240229,153700,21708800820,10980,10980,10980,10980,0
|
|
20240229,153600,21708800820,10980,10980,10980,10980,0
|
|
20240229,153500,21708800820,10980,10980,10980,10980,0
|
|
20240229,153400,21708800820,10980,10980,10980,10980,0
|
|
20240229,153300,21708800820,10980,10980,10980,10980,0
|
|
20240229,153200,21708800820,10980,10980,10980,10980,0
|
|
20240229,153100,21708800820,10980,10980,10980,10980,0
|
|
20240229,153000,21708800820,10980,10980,10980,10980,18300
|
|
20240229,152900,21507866820,11000,11000,11000,11000,0
|
|
20240229,152800,21507866820,11000,11000,11000,11000,0
|
|
20240229,152700,21507866820,11000,11000,11000,11000,0
|
|
20240229,152600,21507866820,11000,11000,11000,11000,0
|
|
20240229,152500,21507866820,11000,11000,11000,11000,0
|
|
20240229,152400,21507866820,11000,11000,11000,11000,0
|
|
20240229,152300,21507866820,11000,11000,11000,11000,0
|
|
20240229,152200,21507866820,11000,11000,11000,11000,0
|
|
20240229,152100,21507866820,11000,11000,11000,11000,0
|
|
20240229,152000,21507866820,11000,11000,11000,11000,0
|
|
20240229,151900,21507866820,11000,11020,11030,11000,6510
|
|
20240229,151800,21436184610,11020,11000,11020,10990,13019
|
|
20240229,151700,21292988810,11000,10970,11000,10960,4727
|
|
20240229,151600,21241067710,10970,10960,10980,10950,2598
|
|
20240229,151500,21212575610,10950,10960,10960,10940,8415
|
|
20240229,151400,21120389540,10960,10900,10960,10890,9611
|
|
20240229,151300,21015376860,10910,10900,10920,10890,17052
|
|
20240229,151200,20829515020,10900,10910,10920,10900,12025
|
|
20240229,151100,20698340540,10920,10920,10930,10910,4751
|
|
20240229,151000,20646489350,10930,10950,10950,10910,10395
|
|
20240229,150900,20532934720,10950,10960,10960,10930,13343
|
|
20240229,150800,20386848820,10960,10970,10970,10950,9624
|
|
20240229,150700,20281417420,10960,10970,10980,10960,4697
|
|
20240229,150600,20229919860,10970,10980,10990,10960,6634
|
|
20240229,150500,20157137330,10980,10980,10990,10980,5093
|
|
20240229,150400,20101206000,10990,10990,11000,10970,3923
|
|
20240229,150300,20058088200,10990,10980,10990,10960,9406
|
|
20240229,150200,19954901180,10970,11000,11000,10970,15796
|
|
20240229,150100,19781402180,11000,11010,11010,11000,29612
|
|
20240229,150000,19455666420,11010,11030,11040,11010,9431
|
|
20240229,145900,19351758880,11030,11050,11060,11030,6348
|
|
20240229,145800,19281654300,11050,11050,11060,11050,2066
|
|
20240229,145700,19258818140,11050,11060,11060,11040,3838
|
|
20240229,145600,19216405740,11060,11060,11070,11040,2134
|
|
20240229,145500,19192809470,11060,11040,11070,11040,5598
|
|
20240229,145400,19130948940,11040,11040,11060,11030,5227
|
|
20240229,145300,19073257940,11040,11040,11050,11030,3614
|
|
20240229,145200,19033355050,11040,11040,11040,11030,3686
|
|
20240229,145100,18992681650,11040,11010,11040,11010,4491
|
|
20240229,145000,18943180760,11010,11020,11020,11000,21642
|
|
20240229,144900,18705046120,11010,11070,11070,11010,11968
|
|
20240229,144800,18572977110,11060,11090,11100,11060,3728
|
|
20240229,144700,18531687090,11090,11100,11100,11080,4301
|
|
20240229,144600,18484005550,11100,11090,11110,11090,2057
|
|
20240229,144500,18461171200,11100,11110,11110,11090,5463
|
|
20240229,144400,18400550460,11100,11130,11130,11100,6611
|
|
20240229,144300,18327115290,11130,11140,11140,11120,2493
|
|
20240229,144200,18299389100,11140,11170,11180,11140,4950
|
|
20240229,144100,18244168320,11180,11190,11190,11170,3139
|
|
20240229,144000,18209080460,11200,11190,11200,11180,2008
|
|
20240229,143900,18186609480,11180,11200,11200,11180,1509
|
|
20240229,143800,18169733820,11200,11200,11210,11180,2508
|
|
20240229,143700,18141662660,11200,11200,11210,11200,1004
|
|
20240229,143600,18130414930,11200,11200,11210,11190,1814
|
|
20240229,143500,18110102920,11200,11170,11200,11170,765
|
|
20240229,143400,18101551130,11180,11200,11210,11180,5391
|
|
20240229,143300,18041272480,11210,11230,11230,11190,2683
|
|
20240229,143200,18011201940,11230,11220,11230,11210,1156
|
|
20240229,143100,17998233440,11210,11230,11230,11210,1520
|
|
20240229,143000,17981173620,11230,11220,11230,11210,2862
|
|
20240229,142900,17949061950,11220,11200,11220,11200,1362
|
|
20240229,142800,17933802190,11210,11220,11220,11200,2993
|
|
20240229,142700,17900250460,11220,11210,11220,11200,1272
|
|
20240229,142600,17885986300,11210,11220,11220,11210,1091
|
|
20240229,142500,17873755680,11220,11210,11220,11200,822
|
|
20240229,142400,17864539050,11220,11240,11240,11220,2703
|
|
20240229,142300,17834188090,11240,11240,11260,11230,3570
|
|
20240229,142200,17794048150,11240,11250,11250,11230,907
|
|
20240229,142100,17783853440,11250,11250,11280,11240,3878
|
|
20240229,142000,17740219030,11250,11200,11250,11200,1111
|
|
20240229,141900,17727758690,11200,11220,11220,11200,3173
|
|
20240229,141800,17692191080,11230,11250,11250,11210,2070
|
|
20240229,141700,17668975890,11270,11290,11310,11210,7733
|
|
20240229,141600,17581698260,11300,11290,11310,11280,2850
|
|
20240229,141500,17549500960,11290,11240,11290,11220,1822
|
|
20240229,141400,17529011390,11240,11140,11240,11120,2026
|
|
20240229,141300,17506372980,11130,11180,11180,11130,4970
|
|
20240229,141200,17450962060,11180,11220,11220,11180,4434
|
|
20240229,141100,17401257650,11230,11170,11230,11160,7687
|
|
20240229,141000,17315212080,11160,11150,11170,11150,2077
|
|
20240229,140900,17292044380,11160,11170,11190,11160,3763
|
|
20240229,140800,17249992060,11170,11190,11200,11170,2043
|
|
20240229,140700,17227145330,11200,11190,11200,11180,2270
|
|
20240229,140600,17201751740,11190,11200,11200,11180,2278
|
|
20240229,140500,17176262580,11200,11210,11220,11200,1113
|
|
20240229,140400,17163793370,11220,11220,11220,11180,4137
|
|
20240229,140300,17117476770,11240,11240,11240,11150,5987
|
|
20240229,140200,17050415010,11240,11270,11310,11240,23967
|
|
20240229,140100,16780183070,11270,11200,11280,11200,9244
|
|
20240229,140000,16676270100,11200,11170,11200,11150,5555
|
|
20240229,135900,16614114700,11140,11140,11160,11130,5667
|
|
20240229,135800,16550947320,11140,11150,11160,11140,3983
|
|
20240229,135700,16506524480,11150,11160,11170,11140,3144
|
|
20240229,135600,16471444520,11170,11180,11180,11140,9298
|
|
20240229,135500,16367756090,11180,11180,11190,11160,3810
|
|
20240229,135400,16325198630,11180,11150,11180,11140,3258
|
|
20240229,135300,16288857900,11150,11130,11170,11120,10314
|
|
20240229,135200,16173861340,11140,11110,11140,11090,23322
|
|
20240229,135100,15914526790,11090,11090,11120,11070,7159
|
|
20240229,135000,15835066810,11070,11100,11100,11000,19939
|
|
20240229,134900,15615061940,11110,11130,11140,11070,8662
|
|
20240229,134800,15518883930,11130,11040,11130,11030,17606
|
|
20240229,134700,15323291590,11040,11180,11190,11030,36704
|
|
20240229,134600,14916088180,11180,11250,11260,11180,25254
|
|
20240229,134500,14633011120,11250,11290,11290,11250,6250
|
|
20240229,134400,14562661620,11290,11290,11300,11250,2464
|
|
20240229,134300,14534821320,11250,11300,11310,11250,3326
|
|
20240229,134200,14497276150,11300,11300,11310,11300,1654
|
|
20240229,134100,14478580520,11300,11270,11300,11270,1902
|
|
20240229,134000,14457125660,11260,11260,11260,11230,7132
|
|
20240229,133900,14376917730,11250,11270,11280,11250,8169
|
|
20240229,133800,14284947000,11270,11270,11270,11260,3758
|
|
20240229,133700,14242604670,11270,11280,11280,11260,5271
|
|
20240229,133600,14183216150,11280,11280,11290,11270,5555
|
|
20240229,133500,14120557150,11280,11300,11310,11270,6556
|
|
20240229,133400,14046553580,11310,11300,11320,11280,4368
|
|
20240229,133300,13997214020,11300,11280,11300,11270,2965
|
|
20240229,133200,13963744270,11280,11300,11310,11280,9267
|
|
20240229,133100,13859043740,11320,11330,11330,11300,6628
|
|
20240229,133000,13784078220,11320,11330,11330,11320,5245
|
|
20240229,132900,13724673840,11340,11330,11340,11330,5884
|
|
20240229,132800,13658002880,11330,11340,11350,11330,3717
|
|
20240229,132700,13615848950,11350,11350,11350,11330,2945
|
|
20240229,132600,13582453550,11350,11350,11360,11350,3439
|
|
20240229,132500,13543419880,11350,11350,11360,11350,6532
|
|
20240229,132400,13469262690,11360,11370,11370,11350,4702
|
|
20240229,132300,13415865550,11370,11370,11380,11360,2894
|
|
20240229,132200,13382964850,11380,11380,11390,11370,14183
|
|
20240229,132100,13221560540,11380,11380,11410,11380,3533
|
|
20240229,132000,13181338980,11380,11390,11400,11380,6175
|
|
20240229,131900,13111019690,11410,11410,11420,11400,4961
|
|
20240229,131800,13054449500,11420,11410,11420,11410,1317
|
|
20240229,131700,13039414410,11420,11410,11420,11410,1473
|
|
20240229,131600,13022607390,11400,11400,11410,11390,1762
|
|
20240229,131500,13002515270,11410,11400,11410,11400,2335
|
|
20240229,131400,12975896180,11400,11400,11410,11400,8816
|
|
20240229,131300,12875393380,11400,11430,11440,11400,17223
|
|
20240229,131200,12678781950,11430,11450,11460,11430,3650
|
|
20240229,131100,12637004750,11450,11460,11470,11450,1244
|
|
20240229,131000,12622751210,11460,11450,11460,11450,164
|
|
20240229,130900,12620872190,11450,11450,11460,11440,934
|
|
20240229,130800,12610174660,11450,11450,11450,11440,199
|
|
20240229,130700,12607897990,11440,11450,11450,11440,421
|
|
20240229,130600,12603081310,11460,11460,11460,11440,1998
|
|
20240229,130500,12580203740,11470,11470,11470,11460,350
|
|
20240229,130400,12576190420,11460,11460,11460,11450,850
|
|
20240229,130300,12566450740,11480,11480,11480,11460,445
|
|
20240229,130200,12561344230,11470,11470,11480,11470,305
|
|
20240229,130100,12557844170,11470,11470,11480,11470,1430
|
|
20240229,130000,12541433940,11470,11460,11470,11460,282
|
|
20240229,125900,12538199980,11460,11460,11470,11460,1073
|
|
20240229,125800,12525898380,11460,11470,11470,11460,499
|
|
20240229,125700,12520178670,11470,11460,11470,11460,1899
|
|
20240229,125600,12498404940,11440,11440,11470,11440,3088
|
|
20240229,125500,12463049430,11440,11440,11450,11440,2173
|
|
20240229,125400,12438178600,11440,11440,11440,11440,397
|
|
20240229,125300,12433636920,11440,11440,11440,11440,2582
|
|
20240229,125200,12404098840,11450,11460,11460,11450,943
|
|
20240229,125100,12393297470,11460,11450,11460,11450,329
|
|
20240229,125000,12389529730,11450,11440,11450,11440,459
|
|
20240229,124900,12384274970,11440,11440,11450,11440,453
|
|
20240229,124800,12379089660,11440,11440,11450,11440,602
|
|
20240229,124700,12372199440,11440,11440,11450,11440,535
|
|
20240229,124600,12366075990,11450,11440,11450,11440,290
|
|
20240229,124500,12362757980,11440,11420,11440,11420,507
|
|
20240229,124400,12356963280,11430,11430,11440,11420,488
|
|
20240229,124300,12351385970,11440,11420,11440,11420,1065
|
|
20240229,124200,12339215770,11430,11420,11430,11420,1575
|
|
20240229,124100,12321216310,11420,11420,11430,11420,634
|
|
20240229,124000,12313975990,11430,11430,11440,11420,947
|
|
20240229,123900,12303151520,11430,11440,11440,11430,1478
|
|
20240229,123800,12286248530,11440,11430,11440,11430,995
|
|
20240229,123700,12274875460,11430,11420,11430,11420,1769
|
|
20240229,123600,12254658240,11420,11420,11430,11420,759
|
|
20240229,123500,12245989130,11420,11420,11430,11420,941
|
|
20240229,123400,12235242320,11420,11420,11430,11420,1190
|
|
20240229,123300,12221652170,11430,11420,11430,11420,1181
|
|
20240229,123200,12208163040,11420,11420,11430,11420,512
|
|
20240229,123100,12202314940,11430,11430,11430,11420,638
|
|
20240229,123000,12195027120,11430,11440,11440,11420,3317
|
|
20240229,122900,12157134760,11430,11430,11440,11430,383
|
|
20240229,122800,12152756890,11420,11440,11440,11420,1800
|
|
20240229,122700,12132177570,11430,11420,11440,11420,6870
|
|
20240229,122600,12053688030,11420,11460,11460,11420,17031
|
|
20240229,122500,11858755120,11470,11480,11480,11450,6293
|
|
20240229,122400,11786597950,11480,11490,11490,11480,2543
|
|
20240229,122300,11757404120,11490,11480,11490,11480,1102
|
|
20240229,122200,11744750650,11480,11490,11490,11480,215
|
|
20240229,122100,11742281700,11490,11490,11490,11480,1830
|
|
20240229,122000,11721272020,11490,11480,11500,11480,1024
|
|
20240229,121900,11709515840,11480,11490,11500,11480,1790
|
|
20240229,121800,11688959650,11490,11500,11500,11490,513
|
|
20240229,121700,11683063820,11500,11500,11500,11490,1091
|
|
20240229,121600,11670519400,11500,11500,11510,11500,456
|
|
20240229,121500,11665273140,11500,11500,11510,11490,635
|
|
20240229,121400,11657968850,11500,11490,11500,11490,1287
|
|
20240229,121300,11643169190,11500,11490,11500,11490,281
|
|
20240229,121200,11639940430,11490,11490,11500,11490,417
|
|
20240229,121100,11635149000,11500,11500,11500,11490,122
|
|
20240229,121000,11633746530,11500,11480,11500,11480,485
|
|
20240229,120900,11628174300,11490,11490,11490,11480,745
|
|
20240229,120800,11619616780,11490,11500,11500,11490,1436
|
|
20240229,120700,11603115720,11490,11510,11510,11490,4340
|
|
20240229,120600,11553217100,11510,11500,11510,11500,840
|
|
20240229,120500,11543551730,11500,11500,11510,11500,1607
|
|
20240229,120400,11525070370,11500,11510,11520,11500,2543
|
|
20240229,120300,11495800010,11520,11510,11520,11510,461
|
|
20240229,120200,11490493140,11510,11510,11510,11500,226
|
|
20240229,120100,11487891920,11510,11510,11520,11510,432
|
|
20240229,120000,11482917280,11510,11520,11520,11500,4902
|
|
20240229,115900,11426462650,11530,11530,11530,11520,152
|
|
20240229,115800,11424710280,11540,11530,11540,11530,496
|
|
20240229,115700,11418991380,11530,11530,11530,11520,832
|
|
20240229,115600,11409398790,11530,11530,11540,11530,169
|
|
20240229,115500,11407449160,11540,11530,11540,11530,697
|
|
20240229,115400,11399408700,11540,11520,11540,11520,791
|
|
20240229,115300,11390282770,11530,11520,11530,11520,438
|
|
20240229,115200,11385233020,11530,11520,11530,11520,466
|
|
20240229,115100,11379863060,11520,11530,11540,11520,369
|
|
20240229,115000,11375609480,11530,11530,11540,11530,683
|
|
20240229,114900,11367733270,11530,11530,11540,11520,521
|
|
20240229,114800,11361724190,11540,11520,11540,11520,176
|
|
20240229,114700,11359695390,11520,11520,11530,11510,1255
|
|
20240229,114600,11345238000,11530,11510,11530,11510,1165
|
|
20240229,114500,11331816180,11510,11500,11520,11500,869
|
|
20240229,114400,11321819900,11510,11500,11510,11500,1798
|
|
20240229,114300,11301132750,11500,11500,11510,11500,5068
|
|
20240229,114200,11242850250,11500,11520,11520,11500,7585
|
|
20240229,114100,11155509070,11520,11520,11530,11520,2039
|
|
20240229,114000,11132013450,11530,11520,11530,11520,343
|
|
20240229,113900,11128061350,11520,11530,11540,11520,1757
|
|
20240229,113800,11107793340,11530,11520,11540,11520,977
|
|
20240229,113700,11096522850,11520,11540,11550,11520,1850
|
|
20240229,113600,11075182150,11550,11540,11560,11540,560
|
|
20240229,113500,11068714320,11540,11540,11550,11540,988
|
|
20240229,113400,11057310740,11540,11570,11570,11540,352
|
|
20240229,113300,11053240930,11570,11540,11570,11540,1387
|
|
20240229,113200,11037203480,11550,11530,11550,11530,445
|
|
20240229,113100,11032065330,11540,11530,11540,11520,375
|
|
20240229,113000,11027741670,11530,11520,11530,11520,523
|
|
20240229,112900,11021715550,11530,11520,11530,11520,2719
|
|
20240229,112800,10990390310,11520,11540,11560,11520,3314
|
|
20240229,112700,10952172360,11540,11540,11540,11530,551
|
|
20240229,112600,10945814030,11540,11530,11560,11530,906
|
|
20240229,112500,10935360550,11540,11540,11540,11530,1089
|
|
20240229,112400,10922794970,11560,11570,11580,11540,2851
|
|
20240229,112300,10889850360,11560,11550,11570,11550,399
|
|
20240229,112200,10885240390,11560,11570,11570,11560,810
|
|
20240229,112100,10875876500,11580,11560,11590,11550,2706
|
|
20240229,112000,10844567910,11570,11600,11610,11560,1701
|
|
20240229,111900,10824867330,11600,11570,11600,11560,1444
|
|
20240229,111800,10808158590,11560,11560,11580,11560,2110
|
|
20240229,111700,10783751990,11560,11540,11570,11540,691
|
|
20240229,111600,10775771120,11550,11560,11570,11540,1173
|
|
20240229,111500,10762219190,11560,11530,11570,11530,864
|
|
20240229,111400,10752248510,11540,11580,11580,11530,4212
|
|
20240229,111300,10703633260,11590,11600,11600,11580,1061
|
|
20240229,111200,10691333430,11620,11650,11660,11610,6161
|
|
20240229,111100,10619619570,11650,11600,11650,11590,4761
|
|
20240229,111000,10564252610,11600,11570,11620,11560,2935
|
|
20240229,110900,10530240750,11580,11560,11580,11550,928
|
|
20240229,110800,10519513150,11550,11550,11600,11550,1552
|
|
20240229,110700,10501548370,11580,11600,11600,11570,3974
|
|
20240229,110600,10455514700,11600,11600,11610,11580,4733
|
|
20240229,110500,10400618810,11600,11540,11600,11540,4623
|
|
20240229,110400,10347077530,11530,11490,11530,11490,2578
|
|
20240229,110300,10317409500,11500,11500,11500,11490,696
|
|
20240229,110200,10309407780,11500,11460,11500,11460,1261
|
|
20240229,110100,10294942050,11460,11460,11470,11460,1045
|
|
20240229,110000,10282961350,11470,11480,11480,11470,445
|
|
20240229,105900,10277856240,11480,11470,11480,11460,1036
|
|
20240229,105800,10265979460,11470,11480,11480,11470,1253
|
|
20240229,105700,10251606730,11480,11480,11490,11470,1652
|
|
20240229,105600,10232639640,11480,11490,11490,11460,2762
|
|
20240229,105500,10200944280,11490,11490,11510,11480,2340
|
|
20240229,105400,10174062860,11490,11480,11490,11460,2427
|
|
20240229,105300,10146196630,11460,11430,11480,11430,1973
|
|
20240229,105200,10123612070,11430,11410,11440,11410,4198
|
|
20240229,105100,10075686680,11410,11400,11410,11400,3232
|
|
20240229,105000,10038828550,11400,11390,11410,11380,3980
|
|
20240229,104900,9993480670,11400,11420,11430,11400,13271
|
|
20240229,104800,9842129620,11420,11430,11430,11420,2207
|
|
20240229,104700,9816908820,11450,11430,11450,11420,2083
|
|
20240229,104600,9793095450,11430,11460,11470,11430,6260
|
|
20240229,104500,9721473630,11470,11470,11470,11460,730
|
|
20240229,104400,9713106610,11470,11500,11500,11460,6317
|
|
20240229,104300,9640544630,11500,11480,11510,11480,783
|
|
20240229,104200,9631544190,11490,11530,11530,11480,2930
|
|
20240229,104100,9597889570,11530,11510,11540,11480,4794
|
|
20240229,104000,9542735200,11510,11470,11510,11470,1318
|
|
20240229,103900,9527597990,11470,11440,11480,11430,3837
|
|
20240229,103800,9483645560,11430,11420,11440,11420,2127
|
|
20240229,103700,9459340550,11420,11430,11430,11420,2463
|
|
20240229,103600,9431198600,11430,11430,11440,11420,847
|
|
20240229,103500,9421516710,11430,11400,11440,11400,5224
|
|
20240229,103400,9361903950,11400,11430,11440,11400,8564
|
|
20240229,103300,9264203380,11430,11440,11450,11430,4679
|
|
20240229,103200,9210701950,11440,11450,11460,11440,3075
|
|
20240229,103100,9175487900,11450,11460,11470,11450,2050
|
|
20240229,103000,9152003850,11470,11440,11470,11440,1720
|
|
20240229,102900,9132306990,11450,11470,11470,11440,5961
|
|
20240229,102800,9064031900,11470,11510,11510,11470,2084
|
|
20240229,102700,9040087920,11510,11450,11540,11450,1988
|
|
20240229,102600,9017286620,11430,11430,11450,11400,9472
|
|
20240229,102500,8909157980,11430,11450,11450,11420,4132
|
|
20240229,102400,8861898700,11440,11450,11450,11440,3824
|
|
20240229,102300,8818132100,11450,11430,11500,11410,8059
|
|
20240229,102200,8726069890,11420,11500,11500,11420,10921
|
|
20240229,102100,8600962190,11500,11530,11530,11490,26827
|
|
20240229,102000,8292322450,11530,11580,11580,11530,5030
|
|
20240229,101900,8234210510,11570,11570,11580,11570,1202
|
|
20240229,101800,8220296550,11580,11570,11580,11560,1809
|
|
20240229,101700,8199375080,11600,11540,11610,11540,1793
|
|
20240229,101600,8178656470,11540,11510,11540,11510,13992
|
|
20240229,101500,8017447820,11510,11530,11540,11510,8187
|
|
20240229,101400,7923160000,11540,11560,11560,11530,3356
|
|
20240229,101300,7884435440,11560,11560,11560,11540,5034
|
|
20240229,101200,7826294910,11560,11560,11570,11550,2795
|
|
20240229,101100,7794005560,11560,11610,11620,11550,22896
|
|
20240229,101000,7528897120,11610,11620,11640,11610,2426
|
|
20240229,100900,7500729130,11620,11620,11620,11600,2272
|
|
20240229,100800,7474353740,11620,11650,11650,11600,5745
|
|
20240229,100700,7407588060,11680,11650,11680,11640,2036
|
|
20240229,100600,7383869460,11650,11610,11650,11600,3885
|
|
20240229,100500,7338717380,11620,11610,11620,11590,6097
|
|
20240229,100400,7267988940,11610,11620,11630,11610,3104
|
|
20240229,100300,7231948060,11620,11630,11630,11620,4160
|
|
20240229,100200,7183594310,11630,11670,11670,11620,2712
|
|
20240229,100100,7152030800,11660,11680,11680,11660,2403
|
|
20240229,100000,7124000880,11690,11690,11690,11670,2598
|
|
20240229,095900,7093655130,11700,11690,11720,11670,1788
|
|
20240229,095800,7072721640,11700,11650,11710,11650,2582
|
|
20240229,095700,7042570430,11650,11600,11660,11590,11400
|
|
20240229,095600,6910227680,11610,11630,11640,11600,8130
|
|
20240229,095500,6815792780,11630,11640,11640,11630,6689
|
|
20240229,095400,6737985600,11630,11660,11660,11630,8769
|
|
20240229,095300,6635888350,11670,11670,11670,11660,2720
|
|
20240229,095200,6604167500,11660,11670,11680,11660,2709
|
|
20240229,095100,6572574970,11660,11650,11670,11620,13345
|
|
20240229,095000,6417119990,11650,11700,11700,11650,29892
|
|
20240229,094900,6067907380,11700,11750,11750,11700,18898
|
|
20240229,094800,5846461390,11750,11760,11760,11740,2745
|
|
20240229,094700,5814200170,11760,11740,11760,11740,3397
|
|
20240229,094600,5774301700,11740,11750,11770,11740,3064
|
|
20240229,094500,5738293770,11760,11750,11760,11750,1186
|
|
20240229,094400,5724353110,11750,11750,11760,11740,4249
|
|
20240229,094300,5674433960,11760,11760,11780,11750,4310
|
|
20240229,094200,5623771060,11760,11750,11770,11750,876
|
|
20240229,094100,5613467280,11760,11770,11770,11740,7333
|
|
20240229,094000,5527301740,11770,11760,11780,11760,6620
|
|
20240229,093900,5449403320,11760,11770,11770,11760,1319
|
|
20240229,093800,5433889960,11760,11790,11800,11760,3230
|
|
20240229,093700,5395818880,11790,11780,11800,11780,3350
|
|
20240229,093600,5356332860,11780,11770,11800,11750,5973
|
|
20240229,093500,5285985070,11770,11790,11790,11770,7215
|
|
20240229,093400,5200995620,11780,11790,11790,11770,5913
|
|
20240229,093300,5131326790,11790,11820,11820,11780,11020
|
|
20240229,093200,5001321800,11820,11800,11830,11800,2978
|
|
20240229,093100,4966138490,11810,11870,11870,11800,5454
|
|
20240229,093000,4901726500,11870,11810,11870,11800,3051
|
|
20240229,092900,4865591050,11810,11830,11830,11780,6970
|
|
20240229,092800,4783320100,11830,11780,11830,11780,3186
|
|
20240229,092700,4745690790,11770,11810,11810,11760,6910
|
|
20240229,092600,4664307950,11810,11770,11810,11760,7915
|
|
20240229,092500,4571039810,11770,11740,11780,11740,4828
|
|
20240229,092400,4514290100,11750,11810,11810,11730,3370
|
|
20240229,092300,4474611750,11810,11710,11820,11700,6153
|
|
20240229,092200,4402226500,11700,11760,11760,11700,11966
|
|
20240229,092100,4261963000,11770,11770,11780,11740,5540
|
|
20240229,092000,4196811470,11770,11770,11770,11700,18769
|
|
20240229,091900,3976624750,11780,11880,11880,11770,18250
|
|
20240229,091800,3760784530,11880,11850,11960,11840,2711
|
|
20240229,091700,3728604610,11850,11850,11850,11820,5709
|
|
20240229,091600,3661072020,11840,11850,11860,11810,7436
|
|
20240229,091500,3573032980,11840,11750,11840,11740,10075
|
|
20240229,091400,3454367860,11750,11770,11800,11740,7815
|
|
20240229,091300,3362452980,11770,11830,11830,11690,28953
|
|
20240229,091200,3022322770,11820,11890,11900,11820,9270
|
|
20240229,091100,2912463890,11890,11940,11990,11890,16786
|
|
20240229,091000,2712375480,11940,11930,11960,11910,10290
|
|
20240229,090900,2589694550,11930,12070,12070,11920,24165
|
|
20240229,090800,2299176450,12070,12050,12100,12050,7958
|
|
20240229,090700,2203072720,12040,12210,12210,12000,30232
|
|
20240229,090600,1836679870,12210,12170,12230,12150,6401
|
|
20240229,090500,1758667250,12200,12250,12250,12150,13623
|
|
20240229,090400,1592536160,12250,12150,12260,12150,19562
|
|
20240229,090300,1353421900,12140,12250,12270,12100,32330
|
|
20240229,090200,958949860,12270,12000,12270,11950,30019
|
|
20240229,090100,593771570,12000,11730,12000,11710,19860
|
|
20240229,090000,358848570,11730,12050,12070,11650,29545
|