659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,195600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,195500,28106337230,2250,2250,2250,2250,0
|
|
20240229,195400,28106337230,2250,2250,2250,2250,0
|
|
20240229,195300,28106337230,2250,2250,2250,2250,0
|
|
20240229,195200,28106337230,2250,2250,2250,2250,0
|
|
20240229,195100,28106337230,2250,2250,2250,2250,0
|
|
20240229,195000,28106337230,2250,2250,2250,2250,0
|
|
20240229,194900,28106337230,2250,2250,2250,2250,0
|
|
20240229,194800,28106337230,2250,2250,2250,2250,0
|
|
20240229,194700,28106337230,2250,2250,2250,2250,0
|
|
20240229,194600,28106337230,2250,2250,2250,2250,0
|
|
20240229,194500,28106337230,2250,2250,2250,2250,0
|
|
20240229,194400,28106337230,2250,2250,2250,2250,0
|
|
20240229,194300,28106337230,2250,2250,2250,2250,0
|
|
20240229,194200,28106337230,2250,2250,2250,2250,0
|
|
20240229,194100,28106337230,2250,2250,2250,2250,0
|
|
20240229,194000,28106337230,2250,2250,2250,2250,0
|
|
20240229,193900,28106337230,2250,2250,2250,2250,0
|
|
20240229,193800,28106337230,2250,2250,2250,2250,0
|
|
20240229,193700,28106337230,2250,2250,2250,2250,0
|
|
20240229,193600,28106337230,2250,2250,2250,2250,0
|
|
20240229,193500,28106337230,2250,2250,2250,2250,0
|
|
20240229,193400,28106337230,2250,2250,2250,2250,0
|
|
20240229,193300,28106337230,2250,2250,2250,2250,0
|
|
20240229,193200,28106337230,2250,2250,2250,2250,0
|
|
20240229,193100,28106337230,2250,2250,2250,2250,0
|
|
20240229,193000,28106337230,2250,2250,2250,2250,0
|
|
20240229,192900,28106337230,2250,2250,2250,2250,0
|
|
20240229,192800,28106337230,2250,2250,2250,2250,0
|
|
20240229,192700,28106337230,2250,2250,2250,2250,0
|
|
20240229,192600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,192500,28106337230,2250,2250,2250,2250,0
|
|
20240229,192400,28106337230,2250,2250,2250,2250,0
|
|
20240229,192300,28106337230,2250,2250,2250,2250,0
|
|
20240229,192200,28106337230,2250,2250,2250,2250,0
|
|
20240229,192100,28106337230,2250,2250,2250,2250,0
|
|
20240229,192000,28106337230,2250,2250,2250,2250,0
|
|
20240229,191900,28106337230,2250,2250,2250,2250,0
|
|
20240229,191800,28106337230,2250,2250,2250,2250,0
|
|
20240229,191700,28106337230,2250,2250,2250,2250,0
|
|
20240229,191600,28106337230,2250,2250,2250,2250,0
|
|
20240229,191500,28106337230,2250,2250,2250,2250,0
|
|
20240229,191400,28106337230,2250,2250,2250,2250,0
|
|
20240229,191300,28106337230,2250,2250,2250,2250,0
|
|
20240229,191200,28106337230,2250,2250,2250,2250,0
|
|
20240229,191100,28106337230,2250,2250,2250,2250,0
|
|
20240229,191000,28106337230,2250,2250,2250,2250,0
|
|
20240229,190900,28106337230,2250,2250,2250,2250,0
|
|
20240229,190800,28106337230,2250,2250,2250,2250,0
|
|
20240229,190700,28106337230,2250,2250,2250,2250,0
|
|
20240229,190600,28106337230,2250,2250,2250,2250,0
|
|
20240229,190500,28106337230,2250,2250,2250,2250,0
|
|
20240229,190400,28106337230,2250,2250,2250,2250,0
|
|
20240229,190300,28106337230,2250,2250,2250,2250,0
|
|
20240229,190200,28106337230,2250,2250,2250,2250,0
|
|
20240229,190100,28106337230,2250,2250,2250,2250,0
|
|
20240229,190000,28106337230,2250,2250,2250,2250,0
|
|
20240229,185900,28106337230,2250,2250,2250,2250,0
|
|
20240229,185800,28106337230,2250,2250,2250,2250,0
|
|
20240229,185700,28106337230,2250,2250,2250,2250,0
|
|
20240229,185600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,185500,28106337230,2250,2250,2250,2250,0
|
|
20240229,185400,28106337230,2250,2250,2250,2250,0
|
|
20240229,185300,28106337230,2250,2250,2250,2250,0
|
|
20240229,185200,28106337230,2250,2250,2250,2250,0
|
|
20240229,185100,28106337230,2250,2250,2250,2250,0
|
|
20240229,185000,28106337230,2250,2250,2250,2250,0
|
|
20240229,184900,28106337230,2250,2250,2250,2250,0
|
|
20240229,184800,28106337230,2250,2250,2250,2250,0
|
|
20240229,184700,28106337230,2250,2250,2250,2250,0
|
|
20240229,184600,28106337230,2250,2250,2250,2250,0
|
|
20240229,184500,28106337230,2250,2250,2250,2250,0
|
|
20240229,184400,28106337230,2250,2250,2250,2250,0
|
|
20240229,184300,28106337230,2250,2250,2250,2250,0
|
|
20240229,184200,28106337230,2250,2250,2250,2250,0
|
|
20240229,184100,28106337230,2250,2250,2250,2250,0
|
|
20240229,184000,28106337230,2250,2250,2250,2250,0
|
|
20240229,183900,28106337230,2250,2250,2250,2250,0
|
|
20240229,183800,28106337230,2250,2250,2250,2250,0
|
|
20240229,183700,28106337230,2250,2250,2250,2250,0
|
|
20240229,183600,28106337230,2250,2250,2250,2250,0
|
|
20240229,183500,28106337230,2250,2250,2250,2250,0
|
|
20240229,183400,28106337230,2250,2250,2250,2250,0
|
|
20240229,183300,28106337230,2250,2250,2250,2250,0
|
|
20240229,183200,28106337230,2250,2250,2250,2250,0
|
|
20240229,183100,28106337230,2250,2250,2250,2250,0
|
|
20240229,183000,28106337230,2250,2250,2250,2250,0
|
|
20240229,182900,28106337230,2250,2250,2250,2250,0
|
|
20240229,182800,28106337230,2250,2250,2250,2250,0
|
|
20240229,182700,28106337230,2250,2250,2250,2250,0
|
|
20240229,182600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,182500,28106337230,2250,2250,2250,2250,0
|
|
20240229,182400,28106337230,2250,2250,2250,2250,0
|
|
20240229,182300,28106337230,2250,2250,2250,2250,0
|
|
20240229,182200,28106337230,2250,2250,2250,2250,0
|
|
20240229,182100,28106337230,2250,2250,2250,2250,0
|
|
20240229,182000,28106337230,2250,2250,2250,2250,0
|
|
20240229,181900,28106337230,2250,2250,2250,2250,0
|
|
20240229,181800,28106337230,2250,2250,2250,2250,0
|
|
20240229,181700,28106337230,2250,2250,2250,2250,0
|
|
20240229,181600,28106337230,2250,2250,2250,2250,0
|
|
20240229,181500,28106337230,2250,2250,2250,2250,0
|
|
20240229,181400,28106337230,2250,2250,2250,2250,0
|
|
20240229,181300,28106337230,2250,2250,2250,2250,0
|
|
20240229,181200,28106337230,2250,2250,2250,2250,0
|
|
20240229,181100,28106337230,2250,2250,2250,2250,0
|
|
20240229,181000,28106337230,2250,2250,2250,2250,0
|
|
20240229,180900,28106337230,2250,2250,2250,2250,0
|
|
20240229,180800,28106337230,2250,2250,2250,2250,0
|
|
20240229,180700,28106337230,2250,2250,2250,2250,0
|
|
20240229,180600,28106337230,2250,2250,2250,2250,0
|
|
20240229,180500,28106337230,2250,2250,2250,2250,0
|
|
20240229,180400,28106337230,2250,2250,2250,2250,0
|
|
20240229,180300,28106337230,2250,2250,2250,2250,0
|
|
20240229,180200,28106337230,2250,2250,2250,2250,0
|
|
20240229,180100,28106337230,2250,2250,2250,2250,0
|
|
20240229,180000,28106337230,2250,2250,2250,2250,0
|
|
20240229,175900,28106337230,2250,2250,2250,2250,0
|
|
20240229,175800,28106337230,2250,2250,2250,2250,0
|
|
20240229,175700,28106337230,2250,2250,2250,2250,0
|
|
20240229,175600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,175500,28106337230,2250,2250,2250,2250,0
|
|
20240229,175400,28106337230,2250,2250,2250,2250,0
|
|
20240229,175300,28106337230,2250,2250,2250,2250,0
|
|
20240229,175200,28106337230,2250,2250,2250,2250,0
|
|
20240229,175100,28106337230,2250,2250,2250,2250,0
|
|
20240229,175000,28106337230,2250,2250,2250,2250,0
|
|
20240229,174900,28106337230,2250,2250,2250,2250,0
|
|
20240229,174800,28106337230,2250,2250,2250,2250,0
|
|
20240229,174700,28106337230,2250,2250,2250,2250,0
|
|
20240229,174600,28106337230,2250,2250,2250,2250,0
|
|
20240229,174500,28106337230,2250,2250,2250,2250,0
|
|
20240229,174400,28106337230,2250,2250,2250,2250,0
|
|
20240229,174300,28106337230,2250,2250,2250,2250,0
|
|
20240229,174200,28106337230,2250,2250,2250,2250,0
|
|
20240229,174100,28106337230,2250,2250,2250,2250,0
|
|
20240229,174000,28106337230,2250,2250,2250,2250,0
|
|
20240229,173900,28106337230,2250,2250,2250,2250,0
|
|
20240229,173800,28106337230,2250,2250,2250,2250,0
|
|
20240229,173700,28106337230,2250,2250,2250,2250,0
|
|
20240229,173600,28106337230,2250,2250,2250,2250,0
|
|
20240229,173500,28106337230,2250,2250,2250,2250,0
|
|
20240229,173400,28106337230,2250,2250,2250,2250,0
|
|
20240229,173300,28106337230,2250,2250,2250,2250,0
|
|
20240229,173200,28106337230,2250,2250,2250,2250,0
|
|
20240229,173100,28106337230,2250,2250,2250,2250,0
|
|
20240229,173000,28106337230,2250,2250,2250,2250,0
|
|
20240229,172900,28106337230,2250,2250,2250,2250,0
|
|
20240229,172800,28106337230,2250,2250,2250,2250,0
|
|
20240229,172700,28106337230,2250,2250,2250,2250,0
|
|
20240229,172600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,172500,28106337230,2250,2250,2250,2250,0
|
|
20240229,172400,28106337230,2250,2250,2250,2250,0
|
|
20240229,172300,28106337230,2250,2250,2250,2250,0
|
|
20240229,172200,28106337230,2250,2250,2250,2250,0
|
|
20240229,172100,28106337230,2250,2250,2250,2250,0
|
|
20240229,172000,28106337230,2250,2250,2250,2250,0
|
|
20240229,171900,28106337230,2250,2250,2250,2250,0
|
|
20240229,171800,28106337230,2250,2250,2250,2250,0
|
|
20240229,171700,28106337230,2250,2250,2250,2250,0
|
|
20240229,171600,28106337230,2250,2250,2250,2250,0
|
|
20240229,171500,28106337230,2250,2250,2250,2250,0
|
|
20240229,171400,28106337230,2250,2250,2250,2250,0
|
|
20240229,171300,28106337230,2250,2250,2250,2250,0
|
|
20240229,171200,28106337230,2250,2250,2250,2250,0
|
|
20240229,171100,28106337230,2250,2250,2250,2250,0
|
|
20240229,171000,28106337230,2250,2250,2250,2250,0
|
|
20240229,170900,28106337230,2250,2250,2250,2250,0
|
|
20240229,170800,28106337230,2250,2250,2250,2250,0
|
|
20240229,170700,28106337230,2250,2250,2250,2250,0
|
|
20240229,170600,28106337230,2250,2250,2250,2250,0
|
|
20240229,170500,28106337230,2250,2250,2250,2250,0
|
|
20240229,170400,28106337230,2250,2250,2250,2250,0
|
|
20240229,170300,28106337230,2250,2250,2250,2250,0
|
|
20240229,170200,28106337230,2250,2250,2250,2250,0
|
|
20240229,170100,28106337230,2250,2250,2250,2250,0
|
|
20240229,170000,28106337230,2250,2250,2250,2250,0
|
|
20240229,165900,28106337230,2250,2250,2250,2250,0
|
|
20240229,165800,28106337230,2250,2250,2250,2250,0
|
|
20240229,165700,28106337230,2250,2250,2250,2250,0
|
|
20240229,165600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,165500,28106337230,2250,2250,2250,2250,0
|
|
20240229,165400,28106337230,2250,2250,2250,2250,0
|
|
20240229,165300,28106337230,2250,2250,2250,2250,0
|
|
20240229,165200,28106337230,2250,2250,2250,2250,0
|
|
20240229,165100,28106337230,2250,2250,2250,2250,0
|
|
20240229,165000,28106337230,2250,2250,2250,2250,0
|
|
20240229,164900,28106337230,2250,2250,2250,2250,0
|
|
20240229,164800,28106337230,2250,2250,2250,2250,0
|
|
20240229,164700,28106337230,2250,2250,2250,2250,0
|
|
20240229,164600,28106337230,2250,2250,2250,2250,0
|
|
20240229,164500,28106337230,2250,2250,2250,2250,0
|
|
20240229,164400,28106337230,2250,2250,2250,2250,0
|
|
20240229,164300,28106337230,2250,2250,2250,2250,0
|
|
20240229,164200,28106337230,2250,2250,2250,2250,0
|
|
20240229,164100,28106337230,2250,2250,2250,2250,0
|
|
20240229,164000,28106337230,2250,2250,2250,2250,0
|
|
20240229,163900,28106337230,2250,2250,2250,2250,0
|
|
20240229,163800,28106337230,2250,2250,2250,2250,0
|
|
20240229,163700,28106337230,2250,2250,2250,2250,0
|
|
20240229,163600,28106337230,2250,2250,2250,2250,0
|
|
20240229,163500,28106337230,2250,2250,2250,2250,0
|
|
20240229,163400,28106337230,2250,2250,2250,2250,0
|
|
20240229,163300,28106337230,2250,2250,2250,2250,0
|
|
20240229,163200,28106337230,2250,2250,2250,2250,0
|
|
20240229,163100,28106337230,2250,2250,2250,2250,0
|
|
20240229,163000,28106337230,2250,2250,2250,2250,0
|
|
20240229,162900,28106337230,2250,2250,2250,2250,0
|
|
20240229,162800,28106337230,2250,2250,2250,2250,0
|
|
20240229,162700,28106337230,2250,2250,2250,2250,0
|
|
20240229,162600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,162500,28106337230,2250,2250,2250,2250,0
|
|
20240229,162400,28106337230,2250,2250,2250,2250,0
|
|
20240229,162300,28106337230,2250,2250,2250,2250,0
|
|
20240229,162200,28106337230,2250,2250,2250,2250,0
|
|
20240229,162100,28106337230,2250,2250,2250,2250,0
|
|
20240229,162000,28106337230,2250,2250,2250,2250,0
|
|
20240229,161900,28106337230,2250,2250,2250,2250,0
|
|
20240229,161800,28106337230,2250,2250,2250,2250,0
|
|
20240229,161700,28106337230,2250,2250,2250,2250,0
|
|
20240229,161600,28106337230,2250,2250,2250,2250,0
|
|
20240229,161500,28106337230,2250,2250,2250,2250,0
|
|
20240229,161400,28106337230,2250,2250,2250,2250,0
|
|
20240229,161300,28106337230,2250,2250,2250,2250,0
|
|
20240229,161200,28106337230,2250,2250,2250,2250,0
|
|
20240229,161100,28106337230,2250,2250,2250,2250,0
|
|
20240229,161000,28106337230,2250,2250,2250,2250,0
|
|
20240229,160900,28106337230,2250,2250,2250,2250,0
|
|
20240229,160800,28106337230,2250,2250,2250,2250,0
|
|
20240229,160700,28106337230,2250,2250,2250,2250,0
|
|
20240229,160600,28106337230,2250,2250,2250,2250,0
|
|
20240229,160500,28106337230,2250,2250,2250,2250,0
|
|
20240229,160400,28106337230,2250,2250,2250,2250,0
|
|
20240229,160300,28106337230,2250,2250,2250,2250,0
|
|
20240229,160200,28106337230,2250,2250,2250,2250,0
|
|
20240229,160100,28106337230,2250,2250,2250,2250,0
|
|
20240229,160000,28106337230,2250,2250,2250,2250,0
|
|
20240229,155900,28106337230,2250,2250,2250,2250,0
|
|
20240229,155800,28106337230,2250,2250,2250,2250,0
|
|
20240229,155700,28106337230,2250,2250,2250,2250,0
|
|
20240229,155600,28106337230,2250,2250,2250,2250,58632
|
|
20240229,155500,28106337230,2250,2250,2250,2250,0
|
|
20240229,155400,28106337230,2250,2250,2250,2250,0
|
|
20240229,155300,28106337230,2250,2250,2250,2250,0
|
|
20240229,155200,28106337230,2250,2250,2250,2250,0
|
|
20240229,155100,28106337230,2250,2250,2250,2250,0
|
|
20240229,155000,28106337230,2250,2250,2250,2250,0
|
|
20240229,154900,28106337230,2250,2250,2250,2250,0
|
|
20240229,154800,28106337230,2250,2250,2250,2250,0
|
|
20240229,154700,28106337230,2250,2250,2250,2250,0
|
|
20240229,154600,28106337230,2250,2250,2250,2250,0
|
|
20240229,154500,28106337230,2250,2250,2250,2250,0
|
|
20240229,154400,28106337230,2250,2250,2250,2250,0
|
|
20240229,154300,28106337230,2250,2250,2250,2250,0
|
|
20240229,154200,28106337230,2250,2250,2250,2250,0
|
|
20240229,154100,28106337230,2250,2250,2250,2250,0
|
|
20240229,154000,28106337230,2250,2250,2250,2250,0
|
|
20240229,153900,28106337230,2250,2250,2250,2250,0
|
|
20240229,153800,28106337230,2250,2250,2250,2250,0
|
|
20240229,153700,28106337230,2250,2250,2250,2250,0
|
|
20240229,153600,28106337230,2250,2250,2250,2250,0
|
|
20240229,153500,28106337230,2250,2250,2250,2250,0
|
|
20240229,153400,28106337230,2250,2250,2250,2250,0
|
|
20240229,153300,28106337230,2250,2250,2250,2250,0
|
|
20240229,153200,28106337230,2250,2250,2250,2250,0
|
|
20240229,153100,28106337230,2250,2250,2250,2250,0
|
|
20240229,153000,28106337230,2250,2250,2250,2250,58632
|
|
20240229,152900,27974415230,2250,2250,2250,2250,0
|
|
20240229,152800,27974415230,2250,2250,2250,2250,0
|
|
20240229,152700,27974415230,2250,2250,2250,2250,0
|
|
20240229,152600,27974415230,2250,2250,2250,2250,0
|
|
20240229,152500,27974415230,2250,2250,2250,2250,0
|
|
20240229,152400,27974415230,2250,2250,2250,2250,0
|
|
20240229,152300,27974415230,2250,2250,2250,2250,0
|
|
20240229,152200,27974415230,2250,2250,2250,2250,0
|
|
20240229,152100,27974415230,2250,2250,2250,2250,0
|
|
20240229,152000,27974415230,2250,2250,2250,2250,0
|
|
20240229,151900,27974415230,2250,2220,2260,2205,14787
|
|
20240229,151800,27941398400,2220,2210,2220,2200,16765
|
|
20240229,151700,27904404920,2210,2250,2250,2205,7515
|
|
20240229,151600,27887755570,2255,2260,2265,2235,5533
|
|
20240229,151500,27875330910,2260,2240,2260,2240,2560
|
|
20240229,151400,27869556760,2240,2255,2260,2230,6414
|
|
20240229,151300,27855145780,2255,2260,2270,2230,9546
|
|
20240229,151200,27833612625,2260,2225,2260,2225,4365
|
|
20240229,151100,27823798500,2245,2225,2245,2210,7316
|
|
20240229,151000,27807511205,2225,2215,2235,2210,17040
|
|
20240229,150900,27769679350,2215,2245,2245,2210,6901
|
|
20240229,150800,27754357730,2245,2245,2250,2220,7266
|
|
20240229,150700,27738132275,2245,2240,2255,2240,1242
|
|
20240229,150600,27735341680,2240,2260,2265,2235,2814
|
|
20240229,150500,27729028495,2255,2270,2270,2250,9677
|
|
20240229,150400,27707200070,2270,2265,2285,2255,16681
|
|
20240229,150300,27669324475,2265,2210,2270,2205,31229
|
|
20240229,150200,27599399255,2220,2215,2225,2210,22695
|
|
20240229,150100,27549162155,2195,2195,2195,2195,0
|
|
20240229,150000,27549162155,2195,2240,2240,2195,31465
|
|
20240229,145900,27479856490,2220,2250,2260,2210,28837
|
|
20240229,145800,27415550395,2260,2260,2260,2245,3876
|
|
20240229,145700,27406822540,2275,2270,2275,2250,21814
|
|
20240229,145600,27357446740,2265,2270,2275,2265,10339
|
|
20240229,145500,27333964815,2270,2270,2280,2265,14593
|
|
20240229,145400,27300808950,2270,2275,2290,2265,15636
|
|
20240229,145300,27265244225,2275,2310,2315,2275,34119
|
|
20240229,145200,27186688445,2315,2310,2330,2310,16146
|
|
20240229,145100,27149356935,2310,2325,2335,2310,22845
|
|
20240229,145000,27096421535,2325,2350,2350,2325,19474
|
|
20240229,144900,27050864140,2355,2355,2355,2355,4607
|
|
20240229,144800,27040014655,2355,2360,2360,2350,4299
|
|
20240229,144700,27029893985,2355,2370,2370,2355,5392
|
|
20240229,144600,27017166100,2375,2385,2385,2365,10295
|
|
20240229,144500,26992770800,2380,2395,2395,2380,4965
|
|
20240229,144400,26980926485,2385,2395,2400,2385,3122
|
|
20240229,144300,26973453075,2400,2385,2400,2385,7175
|
|
20240229,144200,26956291215,2395,2410,2410,2375,15077
|
|
20240229,144100,26920195330,2405,2355,2410,2355,12102
|
|
20240229,144000,26891256535,2365,2365,2370,2350,26133
|
|
20240229,143900,26829664560,2365,2370,2375,2365,6009
|
|
20240229,143800,26815420940,2370,2360,2370,2360,6803
|
|
20240229,143700,26799340320,2360,2385,2390,2355,29544
|
|
20240229,143600,26729244925,2390,2420,2420,2380,23539
|
|
20240229,143500,26672718750,2415,2425,2425,2415,1218
|
|
20240229,143400,26669770555,2420,2435,2435,2420,2569
|
|
20240229,143300,26663538615,2425,2440,2445,2425,7526
|
|
20240229,143200,26645189590,2435,2430,2440,2425,3876
|
|
20240229,143100,26635745755,2425,2440,2440,2420,4791
|
|
20240229,143000,26624122975,2435,2430,2445,2425,2626
|
|
20240229,142900,26617725035,2435,2455,2465,2420,27636
|
|
20240229,142800,26550197810,2455,2425,2460,2425,25710
|
|
20240229,142700,26487452650,2420,2415,2420,2410,12868
|
|
20240229,142600,26456336655,2410,2405,2415,2400,9527
|
|
20240229,142500,26433416415,2405,2410,2415,2405,10332
|
|
20240229,142400,26408559415,2410,2420,2435,2405,9479
|
|
20240229,142300,26385642820,2420,2430,2440,2415,20039
|
|
20240229,142200,26337022205,2430,2430,2440,2430,9203
|
|
20240229,142100,26314638315,2430,2440,2440,2430,8636
|
|
20240229,142000,26293634570,2435,2445,2450,2435,9014
|
|
20240229,141900,26271611860,2445,2435,2450,2435,23720
|
|
20240229,141800,26213745580,2435,2435,2435,2435,0
|
|
20240229,141700,26213745580,2435,2435,2435,2435,0
|
|
20240229,141600,26213745580,2435,2450,2465,2435,26789
|
|
20240229,141500,26148420325,2445,2500,2500,2445,39778
|
|
20240229,141400,26050506920,2495,2505,2510,2490,2116
|
|
20240229,141300,26045220355,2490,2515,2515,2485,1350
|
|
20240229,141200,26041845415,2500,2505,2515,2480,10782
|
|
20240229,141100,26014968450,2505,2490,2515,2480,2458
|
|
20240229,141000,26008839035,2490,2505,2505,2475,10053
|
|
20240229,140900,25983815920,2515,2515,2520,2505,1559
|
|
20240229,140800,25979898140,2515,2510,2520,2505,3388
|
|
20240229,140700,25971397390,2505,2520,2520,2505,595
|
|
20240229,140600,25969903210,2505,2505,2520,2505,965
|
|
20240229,140500,25967480030,2505,2510,2520,2500,3692
|
|
20240229,140400,25958235755,2510,2500,2510,2500,2482
|
|
20240229,140300,25952025390,2505,2520,2520,2500,4557
|
|
20240229,140200,25940599275,2520,2525,2525,2515,599
|
|
20240229,140100,25939092065,2525,2515,2525,2510,2558
|
|
20240229,140000,25932658045,2510,2530,2530,2510,5632
|
|
20240229,135900,25918472855,2530,2550,2555,2520,11017
|
|
20240229,135800,25890528320,2555,2540,2560,2540,9083
|
|
20240229,135700,25867339495,2545,2545,2560,2540,7694
|
|
20240229,135600,25847727220,2560,2535,2560,2530,11405
|
|
20240229,135500,25818722845,2540,2540,2560,2530,8217
|
|
20240229,135400,25797768755,2555,2520,2565,2500,17972
|
|
20240229,135300,25751930450,2520,2480,2520,2480,6692
|
|
20240229,135200,25735162020,2485,2505,2505,2480,9217
|
|
20240229,135100,25712224365,2505,2505,2510,2500,3301
|
|
20240229,135000,25703956175,2505,2510,2520,2505,3340
|
|
20240229,134900,25695574590,2510,2510,2515,2510,1385
|
|
20240229,134800,25692098175,2510,2520,2525,2510,2132
|
|
20240229,134700,25686743415,2510,2515,2525,2505,3326
|
|
20240229,134600,25678385480,2530,2520,2530,2510,1931
|
|
20240229,134500,25673525395,2520,2510,2530,2510,2423
|
|
20240229,134400,25667429285,2515,2535,2535,2500,14382
|
|
20240229,134300,25631137445,2535,2535,2545,2530,4829
|
|
20240229,134200,25618904420,2535,2565,2565,2535,10735
|
|
20240229,134100,25591622285,2565,2570,2575,2555,6644
|
|
20240229,134000,25574584300,2570,2545,2570,2545,18540
|
|
20240229,133900,25527201110,2550,2555,2570,2545,11820
|
|
20240229,133800,25496976830,2570,2550,2575,2540,19866
|
|
20240229,133700,25446126005,2560,2540,2575,2530,22566
|
|
20240229,133600,25388557595,2545,2515,2550,2515,11254
|
|
20240229,133500,25359931690,2525,2515,2525,2500,2647
|
|
20240229,133400,25353269035,2525,2530,2530,2495,5229
|
|
20240229,133300,25340080790,2535,2500,2535,2485,10900
|
|
20240229,133200,25312680720,2485,2490,2500,2485,1938
|
|
20240229,133100,25307857655,2490,2500,2515,2485,3624
|
|
20240229,133000,25298805685,2500,2525,2530,2490,9104
|
|
20240229,132900,25275979690,2525,2530,2535,2525,4726
|
|
20240229,132800,25264025345,2535,2560,2560,2530,11880
|
|
20240229,132700,25233808865,2565,2540,2565,2535,17385
|
|
20240229,132600,25189354995,2535,2530,2540,2520,5543
|
|
20240229,132500,25175322925,2520,2530,2535,2520,4604
|
|
20240229,132400,25163666980,2525,2520,2535,2515,2628
|
|
20240229,132300,25157022000,2515,2530,2540,2515,8965
|
|
20240229,132200,25134396055,2520,2490,2530,2485,24851
|
|
20240229,132100,25072440970,2490,2485,2505,2485,5954
|
|
20240229,132000,25057586595,2495,2535,2535,2490,8026
|
|
20240229,131900,25037480260,2540,2540,2550,2520,4618
|
|
20240229,131800,25025767655,2535,2550,2585,2535,41803
|
|
20240229,131700,24918680240,2545,2525,2550,2515,13215
|
|
20240229,131600,24885151875,2520,2530,2545,2510,23158
|
|
20240229,131500,24826543320,2525,2465,2530,2460,17390
|
|
20240229,131400,24783115585,2465,2460,2465,2455,1885
|
|
20240229,131300,24778480255,2460,2465,2465,2460,96
|
|
20240229,131200,24778243990,2455,2480,2480,2455,10444
|
|
20240229,131100,24752555710,2480,2480,2480,2465,434
|
|
20240229,131000,24751483735,2465,2470,2480,2460,3850
|
|
20240229,130900,24741983930,2470,2470,2480,2460,8108
|
|
20240229,130800,24722006650,2480,2470,2480,2470,3714
|
|
20240229,130700,24712831970,2470,2485,2490,2465,7385
|
|
20240229,130600,24694544725,2485,2490,2495,2485,2324
|
|
20240229,130500,24688761690,2490,2490,2500,2490,1240
|
|
20240229,130400,24685672560,2490,2495,2510,2490,4531
|
|
20240229,130300,24674348265,2495,2485,2515,2485,1542
|
|
20240229,130200,24670503325,2495,2505,2510,2485,4257
|
|
20240229,130100,24659861445,2510,2515,2520,2510,991
|
|
20240229,130000,24657370320,2515,2515,2515,2505,1436
|
|
20240229,125900,24653765750,2515,2520,2525,2515,1491
|
|
20240229,125800,24650008600,2515,2510,2525,2510,1255
|
|
20240229,125700,24646846335,2515,2505,2520,2490,2866
|
|
20240229,125600,24639684135,2515,2520,2525,2515,1848
|
|
20240229,125500,24635034040,2525,2535,2535,2525,3598
|
|
20240229,125400,24625939460,2535,2545,2555,2515,13047
|
|
20240229,125300,24592819790,2550,2515,2550,2515,15376
|
|
20240229,125200,24553863990,2515,2470,2520,2470,19823
|
|
20240229,125100,24504514250,2465,2475,2475,2460,1702
|
|
20240229,125000,24500322680,2465,2475,2475,2465,2724
|
|
20240229,124900,24493600475,2480,2480,2480,2465,2091
|
|
20240229,124800,24488424165,2480,2475,2480,2460,10186
|
|
20240229,124700,24463253625,2475,2465,2480,2450,36433
|
|
20240229,124600,24373636950,2465,2485,2485,2460,25474
|
|
20240229,124500,24310601585,2485,2515,2515,2485,17598
|
|
20240229,124400,24266648740,2515,2530,2530,2515,13946
|
|
20240229,124300,24231555785,2520,2540,2540,2520,9790
|
|
20240229,124200,24206842950,2530,2535,2545,2530,3253
|
|
20240229,124100,24198605050,2540,2530,2540,2530,2434
|
|
20240229,124000,24192436810,2530,2545,2545,2530,671
|
|
20240229,123900,24190735955,2535,2560,2560,2535,1932
|
|
20240229,123800,24185809525,2565,2570,2580,2550,16246
|
|
20240229,123700,24144050170,2545,2540,2570,2530,6638
|
|
20240229,123600,24127164470,2540,2535,2540,2525,4603
|
|
20240229,123500,24115516515,2530,2535,2540,2530,8542
|
|
20240229,123400,24093865195,2540,2545,2545,2535,1759
|
|
20240229,123300,24089405745,2535,2540,2550,2535,1837
|
|
20240229,123200,24084743690,2550,2550,2550,2535,1587
|
|
20240229,123100,24080716700,2540,2560,2560,2540,3126
|
|
20240229,123000,24072754590,2560,2560,2570,2560,4462
|
|
20240229,122900,24061326400,2560,2545,2575,2535,14359
|
|
20240229,122800,24024507035,2540,2545,2550,2530,4825
|
|
20240229,122700,24012248720,2545,2530,2545,2530,2076
|
|
20240229,122600,24006981955,2530,2545,2545,2525,31741
|
|
20240229,122500,23926642120,2545,2550,2560,2540,10502
|
|
20240229,122400,23899933885,2550,2565,2565,2550,5023
|
|
20240229,122300,23887098630,2560,2565,2565,2535,23515
|
|
20240229,122200,23827138425,2565,2580,2580,2565,5182
|
|
20240229,122100,23813816070,2585,2600,2600,2580,9123
|
|
20240229,122000,23790201270,2600,2600,2600,2590,1109
|
|
20240229,121900,23787327075,2600,2590,2605,2590,518
|
|
20240229,121800,23785985300,2585,2590,2590,2585,377
|
|
20240229,121700,23785009245,2590,2605,2610,2590,8412
|
|
20240229,121600,23763084340,2605,2600,2605,2585,3411
|
|
20240229,121500,23754224725,2585,2585,2585,2575,3832
|
|
20240229,121400,23744322680,2585,2585,2585,2575,4496
|
|
20240229,121300,23732712580,2585,2590,2590,2585,995
|
|
20240229,121200,23730140150,2590,2590,2605,2590,751
|
|
20240229,121100,23728192510,2590,2605,2605,2590,3012
|
|
20240229,121000,23720374450,2600,2600,2605,2595,1460
|
|
20240229,120900,23716583600,2595,2600,2605,2595,150
|
|
20240229,120800,23716194140,2600,2605,2610,2595,4752
|
|
20240229,120700,23703836505,2610,2610,2610,2600,2958
|
|
20240229,120600,23696140615,2605,2610,2610,2605,1100
|
|
20240229,120500,23693274530,2610,2600,2610,2600,1539
|
|
20240229,120400,23689269940,2605,2605,2610,2600,1948
|
|
20240229,120300,23684195700,2610,2610,2610,2600,1009
|
|
20240229,120200,23681565550,2610,2610,2620,2600,870
|
|
20240229,120100,23679289700,2605,2590,2615,2590,9532
|
|
20240229,120000,23654492415,2585,2585,2585,2580,2264
|
|
20240229,115900,23648644830,2570,2575,2585,2570,6805
|
|
20240229,115800,23631108510,2580,2575,2580,2570,2695
|
|
20240229,115700,23624174080,2575,2585,2590,2575,2718
|
|
20240229,115600,23617161395,2585,2585,2590,2585,1022
|
|
20240229,115500,23614518680,2585,2580,2585,2570,8225
|
|
20240229,115400,23593320370,2580,2590,2595,2580,2822
|
|
20240229,115300,23586016070,2595,2590,2600,2590,1202
|
|
20240229,115200,23582900415,2590,2600,2605,2590,4918
|
|
20240229,115100,23570144035,2595,2600,2600,2595,1290
|
|
20240229,115000,23566790560,2600,2615,2620,2600,2678
|
|
20240229,114900,23559819850,2620,2600,2620,2595,3509
|
|
20240229,114800,23550666790,2600,2595,2600,2580,8875
|
|
20240229,114700,23527688735,2595,2615,2615,2595,2699
|
|
20240229,114600,23520662015,2620,2625,2625,2610,3900
|
|
20240229,114500,23510441935,2620,2610,2630,2610,9303
|
|
20240229,114400,23486048145,2615,2615,2625,2605,5107
|
|
20240229,114300,23472713270,2615,2600,2615,2600,2808
|
|
20240229,114200,23465392560,2600,2595,2630,2585,10090
|
|
20240229,114100,23439172755,2595,2635,2635,2595,55298
|
|
20240229,114000,23294254980,2645,2630,2660,2625,10282
|
|
20240229,113900,23267149790,2630,2655,2665,2625,31754
|
|
20240229,113800,23183311800,2640,2665,2685,2640,20253
|
|
20240229,113700,23129286405,2650,2635,2665,2635,21688
|
|
20240229,113600,23071948040,2655,2680,2680,2620,23774
|
|
20240229,113500,23009038245,2670,2660,2685,2655,18912
|
|
20240229,113400,22958466760,2670,2675,2685,2640,25526
|
|
20240229,113300,22890532930,2685,2680,2685,2640,32349
|
|
20240229,113200,22804079590,2670,2630,2695,2615,42283
|
|
20240229,113100,22692049995,2625,2595,2640,2590,11679
|
|
20240229,113000,22661436970,2600,2605,2610,2590,1048
|
|
20240229,112900,22658709800,2605,2595,2610,2595,4607
|
|
20240229,112800,22646736705,2585,2605,2605,2570,12805
|
|
20240229,112700,22613548495,2605,2585,2605,2570,19296
|
|
20240229,112600,22563646150,2585,2575,2610,2570,14423
|
|
20240229,112500,22526369240,2575,2580,2580,2575,14131
|
|
20240229,112400,22489943125,2580,2605,2610,2575,30673
|
|
20240229,112300,22410521890,2605,2620,2620,2600,6889
|
|
20240229,112200,22392567145,2615,2620,2620,2605,6430
|
|
20240229,112100,22375800760,2620,2615,2620,2615,2076
|
|
20240229,112000,22370371175,2615,2610,2615,2605,4413
|
|
20240229,111900,22358863415,2615,2610,2625,2605,3059
|
|
20240229,111800,22350867095,2605,2645,2645,2600,24294
|
|
20240229,111700,22287360605,2635,2625,2645,2620,3920
|
|
20240229,111600,22277036495,2620,2620,2645,2620,9507
|
|
20240229,111500,22252064255,2610,2605,2630,2575,45940
|
|
20240229,111400,22132590815,2605,2635,2640,2605,33154
|
|
20240229,111300,22045752395,2630,2635,2660,2630,7735
|
|
20240229,111200,22025308030,2640,2620,2655,2615,11014
|
|
20240229,111100,21996301010,2620,2670,2670,2605,42597
|
|
20240229,111000,21884316510,2670,2655,2695,2655,6699
|
|
20240229,110900,21866423155,2655,2695,2700,2640,42611
|
|
20240229,110800,21753394865,2695,2680,2700,2680,4113
|
|
20240229,110700,21742329690,2680,2665,2695,2660,9518
|
|
20240229,110600,21716893570,2670,2690,2690,2655,5960
|
|
20240229,110500,21701025495,2690,2690,2690,2650,5447
|
|
20240229,110400,21686504835,2690,2695,2695,2680,2944
|
|
20240229,110300,21678611650,2680,2685,2685,2670,10929
|
|
20240229,110200,21649378745,2685,2690,2695,2680,2490
|
|
20240229,110100,21642699015,2690,2685,2695,2685,1495
|
|
20240229,110000,21638677300,2690,2715,2720,2690,8419
|
|
20240229,105900,21615869830,2715,2685,2720,2680,9141
|
|
20240229,105800,21591180270,2680,2690,2715,2680,22973
|
|
20240229,105700,21529193715,2690,2670,2710,2670,26806
|
|
20240229,105600,21456938865,2675,2665,2675,2655,5771
|
|
20240229,105500,21441569705,2670,2655,2675,2655,7180
|
|
20240229,105400,21422454340,2665,2650,2670,2640,8302
|
|
20240229,105300,21400348580,2650,2625,2650,2625,17720
|
|
20240229,105200,21353688720,2635,2645,2650,2620,37519
|
|
20240229,105100,21254909100,2645,2675,2685,2645,47662
|
|
20240229,105000,21128231950,2685,2695,2695,2675,4793
|
|
20240229,104900,21115379960,2695,2695,2695,2685,376
|
|
20240229,104800,21114368195,2695,2685,2695,2680,488
|
|
20240229,104700,21113057100,2680,2695,2695,2680,4636
|
|
20240229,104600,21100618435,2695,2695,2695,2685,10491
|
|
20240229,104500,21072429930,2695,2695,2695,2690,1153
|
|
20240229,104400,21069325385,2695,2695,2695,2685,1437
|
|
20240229,104300,21065461825,2695,2695,2700,2690,3495
|
|
20240229,104200,21056047615,2690,2685,2695,2685,857
|
|
20240229,104100,21053741150,2685,2690,2695,2680,6872
|
|
20240229,104000,21035298555,2695,2710,2710,2695,14318
|
|
20240229,103900,20996688725,2705,2700,2710,2680,5456
|
|
20240229,103800,20982032185,2700,2710,2710,2685,12308
|
|
20240229,103700,20948803215,2695,2705,2710,2690,2742
|
|
20240229,103600,20941414420,2705,2720,2720,2695,15115
|
|
20240229,103500,20900532960,2720,2720,2725,2715,1977
|
|
20240229,103400,20895155525,2720,2710,2720,2705,1743
|
|
20240229,103300,20890434480,2715,2695,2725,2690,13166
|
|
20240229,103200,20854682830,2690,2685,2695,2680,3047
|
|
20240229,103100,20846495075,2690,2685,2695,2680,1852
|
|
20240229,103000,20841526535,2695,2700,2700,2675,4511
|
|
20240229,102900,20829407775,2700,2725,2740,2690,13219
|
|
20240229,102800,20793514155,2720,2710,2720,2700,7643
|
|
20240229,102700,20772796425,2710,2690,2710,2680,11428
|
|
20240229,102600,20742075455,2690,2680,2700,2675,5242
|
|
20240229,102500,20727999490,2680,2680,2690,2675,3961
|
|
20240229,102400,20717376855,2685,2665,2685,2660,13208
|
|
20240229,102300,20682083900,2665,2690,2690,2660,14549
|
|
20240229,102200,20643142875,2685,2720,2720,2680,15790
|
|
20240229,102100,20600640285,2710,2725,2725,2705,11700
|
|
20240229,102000,20568876565,2720,2710,2730,2710,12136
|
|
20240229,101900,20535851855,2720,2690,2720,2685,23401
|
|
20240229,101800,20472514295,2690,2685,2695,2680,4065
|
|
20240229,101700,20461599045,2685,2690,2710,2680,10835
|
|
20240229,101600,20432468530,2685,2685,2700,2675,15149
|
|
20240229,101500,20391844915,2680,2725,2725,2680,17395
|
|
20240229,101400,20344944050,2725,2715,2725,2700,15967
|
|
20240229,101300,20301746100,2715,2745,2760,2715,33293
|
|
20240229,101200,20210429605,2740,2725,2775,2695,45903
|
|
20240229,101100,20084988385,2720,2685,2735,2670,26839
|
|
20240229,101000,20012379255,2685,2680,2700,2660,39633
|
|
20240229,100900,19906215845,2675,2665,2675,2650,40059
|
|
20240229,100800,19799672490,2665,2670,2695,2665,16871
|
|
20240229,100700,19754504345,2670,2720,2725,2665,36681
|
|
20240229,100600,19655667305,2725,2725,2730,2715,4232
|
|
20240229,100500,19644139010,2720,2745,2745,2710,7839
|
|
20240229,100400,19622801670,2730,2750,2760,2730,9208
|
|
20240229,100300,19597530955,2750,2750,2765,2740,22791
|
|
20240229,100200,19534942370,2765,2740,2765,2735,7906
|
|
20240229,100100,19513234700,2740,2720,2740,2715,8550
|
|
20240229,100000,19489863500,2715,2710,2720,2700,28575
|
|
20240229,095900,19412531105,2705,2735,2755,2705,37658
|
|
20240229,095800,19309573615,2735,2705,2750,2705,28532
|
|
20240229,095700,19231999845,2710,2765,2770,2705,47579
|
|
20240229,095600,19102079350,2765,2785,2785,2750,22225
|
|
20240229,095500,19040743255,2785,2800,2800,2780,11856
|
|
20240229,095400,19007707190,2800,2790,2800,2770,39139
|
|
20240229,095300,18898976515,2790,2795,2800,2790,8424
|
|
20240229,095200,18875437475,2805,2800,2805,2790,22261
|
|
20240229,095100,18813258770,2800,2800,2820,2790,22721
|
|
20240229,095000,18749564735,2810,2795,2825,2795,18460
|
|
20240229,094900,18697642370,2800,2780,2800,2780,14536
|
|
20240229,094800,18657062995,2785,2825,2840,2780,40296
|
|
20240229,094700,18543997115,2830,2830,2830,2795,33886
|
|
20240229,094600,18448776980,2830,2860,2870,2805,102818
|
|
20240229,094500,18156768210,2860,2765,2865,2760,145077
|
|
20240229,094400,17747843915,2765,2775,2775,2765,27491
|
|
20240229,094300,17671790610,2770,2765,2780,2765,9599
|
|
20240229,094200,17645206170,2780,2780,2785,2765,23823
|
|
20240229,094100,17579015510,2770,2765,2780,2755,11671
|
|
20240229,094000,17546689600,2755,2785,2785,2735,47392
|
|
20240229,093900,17415891980,2780,2790,2800,2775,27133
|
|
20240229,093800,17340157150,2790,2770,2790,2765,32500
|
|
20240229,093700,17249744515,2765,2790,2795,2755,37738
|
|
20240229,093600,17144903025,2790,2790,2795,2770,29894
|
|
20240229,093500,17061779530,2790,2755,2795,2750,25038
|
|
20240229,093400,16992219335,2765,2780,2805,2750,103948
|
|
20240229,093300,16702570485,2780,2765,2800,2740,45641
|
|
20240229,093200,16576031990,2780,2745,2780,2745,32149
|
|
20240229,093100,16487117955,2770,2790,2790,2735,29152
|
|
20240229,093000,16406510400,2790,2725,2800,2720,55626
|
|
20240229,092900,16254467165,2725,2755,2765,2725,46929
|
|
20240229,092800,16125735270,2755,2770,2790,2755,34710
|
|
20240229,092700,16029833540,2780,2755,2815,2750,59411
|
|
20240229,092600,15864121415,2755,2795,2820,2750,75901
|
|
20240229,092500,15652768225,2795,2845,2845,2770,98620
|
|
20240229,092400,15375752135,2845,2780,2845,2730,143851
|
|
20240229,092300,14974163280,2785,2710,2805,2705,206257
|
|
20240229,092200,14402802185,2705,2695,2740,2675,133252
|
|
20240229,092100,14041443075,2695,2615,2730,2615,125303
|
|
20240229,092000,13703310560,2635,2635,2645,2610,54531
|
|
20240229,091900,13560311650,2645,2645,2660,2630,54837
|
|
20240229,091800,13415533685,2650,2550,2650,2540,158468
|
|
20240229,091700,13002123960,2550,2585,2585,2535,77165
|
|
20240229,091600,12805434175,2570,2665,2675,2540,175183
|
|
20240229,091500,12350270990,2660,2650,2680,2640,62528
|
|
20240229,091400,12183798000,2650,2720,2725,2620,288898
|
|
20240229,091300,11415985940,2720,2700,2730,2665,234922
|
|
20240229,091200,10782042705,2700,2700,2700,2700,0
|
|
20240229,091100,10782042705,2700,2825,2830,2700,133980
|
|
20240229,091000,10411697245,2825,2860,2870,2785,151749
|
|
20240229,090900,9982833705,2865,2890,2915,2855,86181
|
|
20240229,090800,9733938265,2885,2970,2985,2850,158007
|
|
20240229,090700,9275059275,2970,2925,2990,2890,248938
|
|
20240229,090600,8542956230,2925,2900,2945,2870,169889
|
|
20240229,090500,8048789310,2905,2840,2985,2815,380261
|
|
20240229,090400,6945079035,2840,2860,2915,2770,453312
|
|
20240229,090300,5654053300,2865,2995,2995,2730,1228698
|
|
20240229,090200,2012008055,2995,2995,2995,2995,671789
|
|
20240229,090100,0,2305,2305,2305,2305,0
|
|
20240229,090000,0,2305,2305,2305,2305,0
|