645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,194200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,194100,1564489290,2930,2930,2930,2930,0
|
|
20240229,194000,1564489290,2930,2930,2930,2930,0
|
|
20240229,193900,1564489290,2930,2930,2930,2930,0
|
|
20240229,193800,1564489290,2930,2930,2930,2930,0
|
|
20240229,193700,1564489290,2930,2930,2930,2930,0
|
|
20240229,193600,1564489290,2930,2930,2930,2930,0
|
|
20240229,193500,1564489290,2930,2930,2930,2930,0
|
|
20240229,193400,1564489290,2930,2930,2930,2930,0
|
|
20240229,193300,1564489290,2930,2930,2930,2930,0
|
|
20240229,193200,1564489290,2930,2930,2930,2930,0
|
|
20240229,193100,1564489290,2930,2930,2930,2930,0
|
|
20240229,193000,1564489290,2930,2930,2930,2930,0
|
|
20240229,192900,1564489290,2930,2930,2930,2930,0
|
|
20240229,192800,1564489290,2930,2930,2930,2930,0
|
|
20240229,192700,1564489290,2930,2930,2930,2930,0
|
|
20240229,192600,1564489290,2930,2930,2930,2930,0
|
|
20240229,192500,1564489290,2930,2930,2930,2930,0
|
|
20240229,192400,1564489290,2930,2930,2930,2930,0
|
|
20240229,192300,1564489290,2930,2930,2930,2930,0
|
|
20240229,192200,1564489290,2930,2930,2930,2930,0
|
|
20240229,192100,1564489290,2930,2930,2930,2930,0
|
|
20240229,192000,1564489290,2930,2930,2930,2930,0
|
|
20240229,191900,1564489290,2930,2930,2930,2930,0
|
|
20240229,191800,1564489290,2930,2930,2930,2930,0
|
|
20240229,191700,1564489290,2930,2930,2930,2930,0
|
|
20240229,191600,1564489290,2930,2930,2930,2930,0
|
|
20240229,191500,1564489290,2930,2930,2930,2930,0
|
|
20240229,191400,1564489290,2930,2930,2930,2930,0
|
|
20240229,191300,1564489290,2930,2930,2930,2930,0
|
|
20240229,191200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,191100,1564489290,2930,2930,2930,2930,0
|
|
20240229,191000,1564489290,2930,2930,2930,2930,0
|
|
20240229,190900,1564489290,2930,2930,2930,2930,0
|
|
20240229,190800,1564489290,2930,2930,2930,2930,0
|
|
20240229,190700,1564489290,2930,2930,2930,2930,0
|
|
20240229,190600,1564489290,2930,2930,2930,2930,0
|
|
20240229,190500,1564489290,2930,2930,2930,2930,0
|
|
20240229,190400,1564489290,2930,2930,2930,2930,0
|
|
20240229,190300,1564489290,2930,2930,2930,2930,0
|
|
20240229,190200,1564489290,2930,2930,2930,2930,0
|
|
20240229,190100,1564489290,2930,2930,2930,2930,0
|
|
20240229,190000,1564489290,2930,2930,2930,2930,0
|
|
20240229,185900,1564489290,2930,2930,2930,2930,0
|
|
20240229,185800,1564489290,2930,2930,2930,2930,0
|
|
20240229,185700,1564489290,2930,2930,2930,2930,0
|
|
20240229,185600,1564489290,2930,2930,2930,2930,0
|
|
20240229,185500,1564489290,2930,2930,2930,2930,0
|
|
20240229,185400,1564489290,2930,2930,2930,2930,0
|
|
20240229,185300,1564489290,2930,2930,2930,2930,0
|
|
20240229,185200,1564489290,2930,2930,2930,2930,0
|
|
20240229,185100,1564489290,2930,2930,2930,2930,0
|
|
20240229,185000,1564489290,2930,2930,2930,2930,0
|
|
20240229,184900,1564489290,2930,2930,2930,2930,0
|
|
20240229,184800,1564489290,2930,2930,2930,2930,0
|
|
20240229,184700,1564489290,2930,2930,2930,2930,0
|
|
20240229,184600,1564489290,2930,2930,2930,2930,0
|
|
20240229,184500,1564489290,2930,2930,2930,2930,0
|
|
20240229,184400,1564489290,2930,2930,2930,2930,0
|
|
20240229,184300,1564489290,2930,2930,2930,2930,0
|
|
20240229,184200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,184100,1564489290,2930,2930,2930,2930,0
|
|
20240229,184000,1564489290,2930,2930,2930,2930,0
|
|
20240229,183900,1564489290,2930,2930,2930,2930,0
|
|
20240229,183800,1564489290,2930,2930,2930,2930,0
|
|
20240229,183700,1564489290,2930,2930,2930,2930,0
|
|
20240229,183600,1564489290,2930,2930,2930,2930,0
|
|
20240229,183500,1564489290,2930,2930,2930,2930,0
|
|
20240229,183400,1564489290,2930,2930,2930,2930,0
|
|
20240229,183300,1564489290,2930,2930,2930,2930,0
|
|
20240229,183200,1564489290,2930,2930,2930,2930,0
|
|
20240229,183100,1564489290,2930,2930,2930,2930,0
|
|
20240229,183000,1564489290,2930,2930,2930,2930,0
|
|
20240229,182900,1564489290,2930,2930,2930,2930,0
|
|
20240229,182800,1564489290,2930,2930,2930,2930,0
|
|
20240229,182700,1564489290,2930,2930,2930,2930,0
|
|
20240229,182600,1564489290,2930,2930,2930,2930,0
|
|
20240229,182500,1564489290,2930,2930,2930,2930,0
|
|
20240229,182400,1564489290,2930,2930,2930,2930,0
|
|
20240229,182300,1564489290,2930,2930,2930,2930,0
|
|
20240229,182200,1564489290,2930,2930,2930,2930,0
|
|
20240229,182100,1564489290,2930,2930,2930,2930,0
|
|
20240229,182000,1564489290,2930,2930,2930,2930,0
|
|
20240229,181900,1564489290,2930,2930,2930,2930,0
|
|
20240229,181800,1564489290,2930,2930,2930,2930,0
|
|
20240229,181700,1564489290,2930,2930,2930,2930,0
|
|
20240229,181600,1564489290,2930,2930,2930,2930,0
|
|
20240229,181500,1564489290,2930,2930,2930,2930,0
|
|
20240229,181400,1564489290,2930,2930,2930,2930,0
|
|
20240229,181300,1564489290,2930,2930,2930,2930,0
|
|
20240229,181200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,181100,1564489290,2930,2930,2930,2930,0
|
|
20240229,181000,1564489290,2930,2930,2930,2930,0
|
|
20240229,180900,1564489290,2930,2930,2930,2930,0
|
|
20240229,180800,1564489290,2930,2930,2930,2930,0
|
|
20240229,180700,1564489290,2930,2930,2930,2930,0
|
|
20240229,180600,1564489290,2930,2930,2930,2930,0
|
|
20240229,180500,1564489290,2930,2930,2930,2930,0
|
|
20240229,180400,1564489290,2930,2930,2930,2930,0
|
|
20240229,180300,1564489290,2930,2930,2930,2930,0
|
|
20240229,180200,1564489290,2930,2930,2930,2930,0
|
|
20240229,180100,1564489290,2930,2930,2930,2930,0
|
|
20240229,180000,1564489290,2930,2930,2930,2930,0
|
|
20240229,175900,1564489290,2930,2930,2930,2930,0
|
|
20240229,175800,1564489290,2930,2930,2930,2930,0
|
|
20240229,175700,1564489290,2930,2930,2930,2930,0
|
|
20240229,175600,1564489290,2930,2930,2930,2930,0
|
|
20240229,175500,1564489290,2930,2930,2930,2930,0
|
|
20240229,175400,1564489290,2930,2930,2930,2930,0
|
|
20240229,175300,1564489290,2930,2930,2930,2930,0
|
|
20240229,175200,1564489290,2930,2930,2930,2930,0
|
|
20240229,175100,1564489290,2930,2930,2930,2930,0
|
|
20240229,175000,1564489290,2930,2930,2930,2930,0
|
|
20240229,174900,1564489290,2930,2930,2930,2930,0
|
|
20240229,174800,1564489290,2930,2930,2930,2930,0
|
|
20240229,174700,1564489290,2930,2930,2930,2930,0
|
|
20240229,174600,1564489290,2930,2930,2930,2930,0
|
|
20240229,174500,1564489290,2930,2930,2930,2930,0
|
|
20240229,174400,1564489290,2930,2930,2930,2930,0
|
|
20240229,174300,1564489290,2930,2930,2930,2930,0
|
|
20240229,174200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,174100,1564489290,2930,2930,2930,2930,0
|
|
20240229,174000,1564489290,2930,2930,2930,2930,0
|
|
20240229,173900,1564489290,2930,2930,2930,2930,0
|
|
20240229,173800,1564489290,2930,2930,2930,2930,0
|
|
20240229,173700,1564489290,2930,2930,2930,2930,0
|
|
20240229,173600,1564489290,2930,2930,2930,2930,0
|
|
20240229,173500,1564489290,2930,2930,2930,2930,0
|
|
20240229,173400,1564489290,2930,2930,2930,2930,0
|
|
20240229,173300,1564489290,2930,2930,2930,2930,0
|
|
20240229,173200,1564489290,2930,2930,2930,2930,0
|
|
20240229,173100,1564489290,2930,2930,2930,2930,0
|
|
20240229,173000,1564489290,2930,2930,2930,2930,0
|
|
20240229,172900,1564489290,2930,2930,2930,2930,0
|
|
20240229,172800,1564489290,2930,2930,2930,2930,0
|
|
20240229,172700,1564489290,2930,2930,2930,2930,0
|
|
20240229,172600,1564489290,2930,2930,2930,2930,0
|
|
20240229,172500,1564489290,2930,2930,2930,2930,0
|
|
20240229,172400,1564489290,2930,2930,2930,2930,0
|
|
20240229,172300,1564489290,2930,2930,2930,2930,0
|
|
20240229,172200,1564489290,2930,2930,2930,2930,0
|
|
20240229,172100,1564489290,2930,2930,2930,2930,0
|
|
20240229,172000,1564489290,2930,2930,2930,2930,0
|
|
20240229,171900,1564489290,2930,2930,2930,2930,0
|
|
20240229,171800,1564489290,2930,2930,2930,2930,0
|
|
20240229,171700,1564489290,2930,2930,2930,2930,0
|
|
20240229,171600,1564489290,2930,2930,2930,2930,0
|
|
20240229,171500,1564489290,2930,2930,2930,2930,0
|
|
20240229,171400,1564489290,2930,2930,2930,2930,0
|
|
20240229,171300,1564489290,2930,2930,2930,2930,0
|
|
20240229,171200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,171100,1564489290,2930,2930,2930,2930,0
|
|
20240229,171000,1564489290,2930,2930,2930,2930,0
|
|
20240229,170900,1564489290,2930,2930,2930,2930,0
|
|
20240229,170800,1564489290,2930,2930,2930,2930,0
|
|
20240229,170700,1564489290,2930,2930,2930,2930,0
|
|
20240229,170600,1564489290,2930,2930,2930,2930,0
|
|
20240229,170500,1564489290,2930,2930,2930,2930,0
|
|
20240229,170400,1564489290,2930,2930,2930,2930,0
|
|
20240229,170300,1564489290,2930,2930,2930,2930,0
|
|
20240229,170200,1564489290,2930,2930,2930,2930,0
|
|
20240229,170100,1564489290,2930,2930,2930,2930,0
|
|
20240229,170000,1564489290,2930,2930,2930,2930,0
|
|
20240229,165900,1564489290,2930,2930,2930,2930,0
|
|
20240229,165800,1564489290,2930,2930,2930,2930,0
|
|
20240229,165700,1564489290,2930,2930,2930,2930,0
|
|
20240229,165600,1564489290,2930,2930,2930,2930,0
|
|
20240229,165500,1564489290,2930,2930,2930,2930,0
|
|
20240229,165400,1564489290,2930,2930,2930,2930,0
|
|
20240229,165300,1564489290,2930,2930,2930,2930,0
|
|
20240229,165200,1564489290,2930,2930,2930,2930,0
|
|
20240229,165100,1564489290,2930,2930,2930,2930,0
|
|
20240229,165000,1564489290,2930,2930,2930,2930,0
|
|
20240229,164900,1564489290,2930,2930,2930,2930,0
|
|
20240229,164800,1564489290,2930,2930,2930,2930,0
|
|
20240229,164700,1564489290,2930,2930,2930,2930,0
|
|
20240229,164600,1564489290,2930,2930,2930,2930,0
|
|
20240229,164500,1564489290,2930,2930,2930,2930,0
|
|
20240229,164400,1564489290,2930,2930,2930,2930,0
|
|
20240229,164300,1564489290,2930,2930,2930,2930,0
|
|
20240229,164200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,164100,1564489290,2930,2930,2930,2930,0
|
|
20240229,164000,1564489290,2930,2930,2930,2930,0
|
|
20240229,163900,1564489290,2930,2930,2930,2930,0
|
|
20240229,163800,1564489290,2930,2930,2930,2930,0
|
|
20240229,163700,1564489290,2930,2930,2930,2930,0
|
|
20240229,163600,1564489290,2930,2930,2930,2930,0
|
|
20240229,163500,1564489290,2930,2930,2930,2930,0
|
|
20240229,163400,1564489290,2930,2930,2930,2930,0
|
|
20240229,163300,1564489290,2930,2930,2930,2930,0
|
|
20240229,163200,1564489290,2930,2930,2930,2930,0
|
|
20240229,163100,1564489290,2930,2930,2930,2930,0
|
|
20240229,163000,1564489290,2930,2930,2930,2930,0
|
|
20240229,162900,1564489290,2930,2930,2930,2930,0
|
|
20240229,162800,1564489290,2930,2930,2930,2930,0
|
|
20240229,162700,1564489290,2930,2930,2930,2930,0
|
|
20240229,162600,1564489290,2930,2930,2930,2930,0
|
|
20240229,162500,1564489290,2930,2930,2930,2930,0
|
|
20240229,162400,1564489290,2930,2930,2930,2930,0
|
|
20240229,162300,1564489290,2930,2930,2930,2930,0
|
|
20240229,162200,1564489290,2930,2930,2930,2930,0
|
|
20240229,162100,1564489290,2930,2930,2930,2930,0
|
|
20240229,162000,1564489290,2930,2930,2930,2930,0
|
|
20240229,161900,1564489290,2930,2930,2930,2930,0
|
|
20240229,161800,1564489290,2930,2930,2930,2930,0
|
|
20240229,161700,1564489290,2930,2930,2930,2930,0
|
|
20240229,161600,1564489290,2930,2930,2930,2930,0
|
|
20240229,161500,1564489290,2930,2930,2930,2930,0
|
|
20240229,161400,1564489290,2930,2930,2930,2930,0
|
|
20240229,161300,1564489290,2930,2930,2930,2930,0
|
|
20240229,161200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,161100,1564489290,2930,2930,2930,2930,0
|
|
20240229,161000,1564489290,2930,2930,2930,2930,0
|
|
20240229,160900,1564489290,2930,2930,2930,2930,0
|
|
20240229,160800,1564489290,2930,2930,2930,2930,0
|
|
20240229,160700,1564489290,2930,2930,2930,2930,0
|
|
20240229,160600,1564489290,2930,2930,2930,2930,0
|
|
20240229,160500,1564489290,2930,2930,2930,2930,0
|
|
20240229,160400,1564489290,2930,2930,2930,2930,0
|
|
20240229,160300,1564489290,2930,2930,2930,2930,0
|
|
20240229,160200,1564489290,2930,2930,2930,2930,0
|
|
20240229,160100,1564489290,2930,2930,2930,2930,0
|
|
20240229,160000,1564489290,2930,2930,2930,2930,0
|
|
20240229,155900,1564489290,2930,2930,2930,2930,0
|
|
20240229,155800,1564489290,2930,2930,2930,2930,0
|
|
20240229,155700,1564489290,2930,2930,2930,2930,0
|
|
20240229,155600,1564489290,2930,2930,2930,2930,0
|
|
20240229,155500,1564489290,2930,2930,2930,2930,0
|
|
20240229,155400,1564489290,2930,2930,2930,2930,0
|
|
20240229,155300,1564489290,2930,2930,2930,2930,0
|
|
20240229,155200,1564489290,2930,2930,2930,2930,0
|
|
20240229,155100,1564489290,2930,2930,2930,2930,0
|
|
20240229,155000,1564489290,2930,2930,2930,2930,0
|
|
20240229,154900,1564489290,2930,2930,2930,2930,0
|
|
20240229,154800,1564489290,2930,2930,2930,2930,0
|
|
20240229,154700,1564489290,2930,2930,2930,2930,0
|
|
20240229,154600,1564489290,2930,2930,2930,2930,0
|
|
20240229,154500,1564489290,2930,2930,2930,2930,0
|
|
20240229,154400,1564489290,2930,2930,2930,2930,0
|
|
20240229,154300,1564489290,2930,2930,2930,2930,0
|
|
20240229,154200,1564489290,2930,2930,2930,2930,7752
|
|
20240229,154100,1564489290,2930,2930,2930,2930,0
|
|
20240229,154000,1564489290,2930,2930,2930,2930,0
|
|
20240229,153900,1564489290,2930,2930,2930,2930,0
|
|
20240229,153800,1564489290,2930,2930,2930,2930,0
|
|
20240229,153700,1564489290,2930,2930,2930,2930,0
|
|
20240229,153600,1564489290,2930,2930,2930,2930,0
|
|
20240229,153500,1564489290,2930,2930,2930,2930,0
|
|
20240229,153400,1564489290,2930,2930,2930,2930,0
|
|
20240229,153300,1564489290,2930,2930,2930,2930,0
|
|
20240229,153200,1564489290,2930,2930,2930,2930,0
|
|
20240229,153100,1564489290,2930,2930,2930,2930,0
|
|
20240229,153000,1564489290,2930,2930,2930,2930,7752
|
|
20240229,152900,1541775930,2935,2935,2935,2935,0
|
|
20240229,152800,1541775930,2935,2935,2935,2935,0
|
|
20240229,152700,1541775930,2935,2935,2935,2935,0
|
|
20240229,152600,1541775930,2935,2935,2935,2935,0
|
|
20240229,152500,1541775930,2935,2935,2935,2935,0
|
|
20240229,152400,1541775930,2935,2935,2935,2935,0
|
|
20240229,152300,1541775930,2935,2935,2935,2935,0
|
|
20240229,152200,1541775930,2935,2935,2935,2935,0
|
|
20240229,152100,1541775930,2935,2935,2935,2935,0
|
|
20240229,152000,1541775930,2935,2935,2935,2935,0
|
|
20240229,151900,1541775930,2935,2935,2935,2930,1212
|
|
20240229,151800,1538219180,2935,2935,2940,2930,642
|
|
20240229,151700,1536335150,2930,2935,2940,2930,6424
|
|
20240229,151600,1517477115,2935,2940,2940,2935,229
|
|
20240229,151500,1516804145,2940,2935,2940,2935,44
|
|
20240229,151400,1516674945,2940,2935,2940,2935,121
|
|
20240229,151300,1516319520,2940,2940,2940,2940,309
|
|
20240229,151200,1515411060,2940,2940,2940,2940,1
|
|
20240229,151100,1515408120,2935,2935,2935,2935,168
|
|
20240229,151000,1514915040,2935,2935,2935,2935,2
|
|
20240229,150900,1514909170,2935,2935,2940,2935,1238
|
|
20240229,150800,1511274465,2935,2940,2940,2935,367
|
|
20240229,150700,1510197230,2935,2935,2935,2935,848
|
|
20240229,150600,1507708350,2935,2935,2940,2935,981
|
|
20240229,150500,1504829110,2935,2940,2940,2935,1412
|
|
20240229,150400,1500684535,2940,2940,2945,2940,5208
|
|
20240229,150300,1485373010,2940,2935,2940,2935,1161
|
|
20240229,150200,1481962975,2935,2935,2940,2935,1691
|
|
20240229,150100,1476999885,2940,2940,2940,2940,316
|
|
20240229,150000,1476070845,2945,2940,2945,2940,4
|
|
20240229,145900,1476059080,2935,2945,2945,2935,122
|
|
20240229,145800,1475700360,2945,2940,2945,2935,1797
|
|
20240229,145700,1470420925,2940,2935,2940,2935,1172
|
|
20240229,145600,1466975745,2935,2940,2945,2935,1183
|
|
20240229,145500,1463498180,2940,2940,2940,2940,150
|
|
20240229,145400,1463057180,2940,2940,2940,2940,11
|
|
20240229,145300,1463024840,2940,2945,2945,2940,42
|
|
20240229,145200,1462901355,2940,2940,2940,2940,0
|
|
20240229,145100,1462901355,2940,2940,2940,2940,419
|
|
20240229,145000,1461669495,2945,2945,2945,2940,226
|
|
20240229,144900,1461004640,2940,2940,2940,2940,0
|
|
20240229,144800,1461004640,2940,2940,2940,2940,0
|
|
20240229,144700,1461004640,2940,2940,2940,2940,0
|
|
20240229,144600,1461004640,2940,2940,2940,2940,453
|
|
20240229,144500,1459672820,2945,2945,2945,2940,339
|
|
20240229,144400,1458674575,2940,2940,2940,2940,0
|
|
20240229,144300,1458674575,2940,2940,2940,2940,3862
|
|
20240229,144200,1447320295,2945,2945,2945,2945,100
|
|
20240229,144100,1447025795,2945,2945,2945,2945,40
|
|
20240229,144000,1446907995,2945,2945,2945,2945,351
|
|
20240229,143900,1445874300,2940,2940,2940,2940,123
|
|
20240229,143800,1445512680,2940,2940,2940,2940,0
|
|
20240229,143700,1445512680,2940,2940,2940,2940,621
|
|
20240229,143600,1443686940,2940,2935,2940,2935,120
|
|
20240229,143500,1443334640,2940,2940,2940,2940,107
|
|
20240229,143400,1443020060,2940,2940,2940,2940,112
|
|
20240229,143300,1442690780,2940,2935,2940,2935,776
|
|
20240229,143200,1440409895,2940,2935,2940,2935,829
|
|
20240229,143100,1437973085,2935,2935,2935,2935,1043
|
|
20240229,143000,1434911880,2940,2940,2940,2940,287
|
|
20240229,142900,1434068100,2935,2935,2935,2935,100
|
|
20240229,142800,1433774600,2940,2935,2940,2935,21
|
|
20240229,142700,1433712865,2935,2940,2940,2935,151
|
|
20240229,142600,1433269080,2940,2935,2940,2935,747
|
|
20240229,142500,1431074635,2940,2940,2940,2940,68
|
|
20240229,142400,1430874715,2940,2940,2940,2940,0
|
|
20240229,142300,1430874715,2940,2935,2940,2935,1711
|
|
20240229,142200,1425846090,2940,2930,2940,2930,533
|
|
20240229,142100,1424283495,2925,2930,2930,2925,132
|
|
20240229,142000,1423896895,2930,2930,2930,2930,1048
|
|
20240229,141900,1420826255,2925,2930,2930,2925,2299
|
|
20240229,141800,1414090835,2940,2940,2940,2940,0
|
|
20240229,141700,1414090835,2940,2940,2940,2930,1060
|
|
20240229,141600,1410983550,2940,2935,2940,2935,260
|
|
20240229,141500,1410219650,2940,2940,2940,2940,87
|
|
20240229,141400,1409963870,2940,2940,2940,2940,2
|
|
20240229,141300,1409957990,2935,2935,2935,2935,566
|
|
20240229,141200,1408296780,2935,2930,2935,2930,2668
|
|
20240229,141100,1400479410,2930,2930,2930,2930,1
|
|
20240229,141000,1400476480,2925,2930,2930,2925,335
|
|
20240229,140900,1399496470,2930,2930,2930,2925,228
|
|
20240229,140800,1398828930,2925,2930,2930,2925,452
|
|
20240229,140700,1397504975,2930,2930,2930,2930,46
|
|
20240229,140600,1397370195,2930,2930,2930,2930,77
|
|
20240229,140500,1397144585,2925,2930,2930,2925,1199
|
|
20240229,140400,1393632015,2930,2930,2930,2930,0
|
|
20240229,140300,1393632015,2930,2930,2930,2930,399
|
|
20240229,140200,1392462945,2930,2930,2930,2925,337
|
|
20240229,140100,1391476035,2930,2930,2930,2925,6816
|
|
20240229,140000,1371506705,2930,2930,2930,2930,2100
|
|
20240229,135900,1365353705,2930,2930,2935,2930,3729
|
|
20240229,135800,1354427695,2935,2935,2935,2935,170
|
|
20240229,135700,1353928745,2935,2940,2940,2935,11788
|
|
20240229,135600,1319328985,2940,2940,2940,2940,104
|
|
20240229,135500,1319023225,2935,2940,2940,2935,790
|
|
20240229,135400,1316704475,2940,2940,2940,2940,10
|
|
20240229,135300,1316675075,2940,2940,2940,2935,361
|
|
20240229,135200,1315614175,2940,2940,2940,2935,1663
|
|
20240229,135100,1310725930,2940,2940,2940,2940,686
|
|
20240229,135000,1308709090,2940,2940,2940,2940,200
|
|
20240229,134900,1308121090,2945,2945,2945,2945,742
|
|
20240229,134800,1305935900,2940,2940,2945,2940,3935
|
|
20240229,134700,1294357310,2940,2940,2940,2940,341
|
|
20240229,134600,1293354770,2945,2945,2945,2945,1
|
|
20240229,134500,1293351825,2940,2940,2945,2940,225
|
|
20240229,134400,1292690280,2940,2940,2940,2940,595
|
|
20240229,134300,1290940980,2940,2940,2940,2940,166
|
|
20240229,134200,1290452940,2940,2935,2940,2935,2328
|
|
20240229,134100,1283609120,2940,2940,2940,2935,185
|
|
20240229,134000,1283065910,2940,2940,2940,2940,1226
|
|
20240229,133900,1279461470,2940,2940,2940,2940,10
|
|
20240229,133800,1279432070,2935,2935,2935,2935,100
|
|
20240229,133700,1279138570,2940,2940,2940,2935,1405
|
|
20240229,133600,1275010620,2940,2940,2940,2940,394
|
|
20240229,133500,1273852260,2940,2935,2940,2935,2829
|
|
20240229,133400,1265535500,2940,2935,2940,2935,3250
|
|
20240229,133300,1255994005,2940,2940,2940,2940,2358
|
|
20240229,133200,1249061485,2940,2945,2945,2940,2200
|
|
20240229,133100,1242592485,2940,2945,2945,2940,101
|
|
20240229,133000,1242295540,2945,2940,2945,2940,633
|
|
20240229,132900,1240432020,2940,2940,2945,2940,135
|
|
20240229,132800,1240035115,2940,2940,2945,2940,334
|
|
20240229,132700,1239053055,2940,2940,2940,2940,105
|
|
20240229,132600,1238744355,2940,2940,2940,2940,14052
|
|
20240229,132500,1197431475,2940,2940,2940,2940,2248
|
|
20240229,132400,1190822355,2945,2945,2945,2945,1777
|
|
20240229,132300,1185589090,2945,2945,2945,2945,5
|
|
20240229,132200,1185574365,2945,2945,2945,2945,100
|
|
20240229,132100,1185279865,2945,2940,2945,2940,2103
|
|
20240229,132000,1179087045,2940,2940,2940,2940,0
|
|
20240229,131900,1179087045,2940,2940,2940,2940,0
|
|
20240229,131800,1179087045,2940,2945,2945,2940,1570
|
|
20240229,131700,1174466545,2945,2945,2945,2940,1137
|
|
20240229,131600,1171118245,2945,2945,2945,2945,1700
|
|
20240229,131500,1166111745,2945,2945,2945,2945,1
|
|
20240229,131400,1166108800,2940,2945,2945,2940,150
|
|
20240229,131300,1165667550,2945,2945,2945,2945,53
|
|
20240229,131200,1165511465,2945,2940,2945,2940,522
|
|
20240229,131100,1163976030,2945,2940,2945,2940,901
|
|
20240229,131000,1161323085,2945,2945,2945,2945,55
|
|
20240229,130900,1161161110,2945,2945,2945,2945,401
|
|
20240229,130800,1159980165,2945,2945,2945,2945,3
|
|
20240229,130700,1159971330,2940,2945,2945,2940,341
|
|
20240229,130600,1158967585,2945,2945,2945,2945,272
|
|
20240229,130500,1158166545,2945,2950,2950,2945,448
|
|
20240229,130400,1156846855,2945,2945,2945,2940,935
|
|
20240229,130300,1154093790,2945,2945,2945,2945,500
|
|
20240229,130200,1152621290,2940,2950,2950,2940,9047
|
|
20240229,130100,1126004955,2950,2945,2950,2945,205
|
|
20240229,130000,1125401205,2945,2945,2945,2945,50
|
|
20240229,125900,1125253955,2945,2945,2945,2945,1164
|
|
20240229,125800,1121825975,2945,2950,2950,2945,4478
|
|
20240229,125700,1108637285,2950,2950,2950,2945,304
|
|
20240229,125600,1107741035,2945,2945,2945,2945,733
|
|
20240229,125500,1105582350,2945,2950,2950,2945,53
|
|
20240229,125400,1105426015,2945,2950,2950,2945,167
|
|
20240229,125300,1104933865,2950,2950,2950,2945,1122
|
|
20240229,125200,1101623975,2950,2950,2950,2950,7
|
|
20240229,125100,1101603325,2955,2955,2955,2955,1313
|
|
20240229,125000,1097723410,2950,2955,2955,2950,267
|
|
20240229,124900,1096934925,2950,2950,2950,2950,953
|
|
20240229,124800,1094123575,2950,2950,2950,2950,0
|
|
20240229,124700,1094123575,2950,2950,2950,2950,100
|
|
20240229,124600,1093828575,2955,2955,2955,2950,868
|
|
20240229,124500,1091267635,2950,2950,2950,2950,0
|
|
20240229,124400,1091267635,2950,2950,2950,2945,1963
|
|
20240229,124300,1085477285,2955,2955,2955,2955,20
|
|
20240229,124200,1085418185,2955,2955,2955,2955,526
|
|
20240229,124100,1083863855,2950,2950,2950,2950,2584
|
|
20240229,124000,1076241055,2945,2950,2950,2945,290
|
|
20240229,123900,1075386055,2945,2945,2945,2945,0
|
|
20240229,123800,1075386055,2945,2940,2945,2940,4060
|
|
20240229,123700,1063446780,2945,2950,2950,2940,7252
|
|
20240229,123600,1042081775,2950,2945,2950,2945,1299
|
|
20240229,123500,1038255165,2945,2950,2950,2945,29
|
|
20240229,123400,1038169695,2950,2950,2950,2945,371
|
|
20240229,123300,1037075745,2945,2950,2950,2945,130
|
|
20240229,123200,1036692745,2945,2950,2950,2945,1043
|
|
20240229,123100,1033620555,2950,2950,2950,2945,20237
|
|
20240229,123000,973921430,2945,2950,2960,2945,14240
|
|
20240229,122900,931916905,2955,2955,2960,2955,11065
|
|
20240229,122800,899218525,2955,2960,2960,2955,652
|
|
20240229,122700,897291105,2960,2955,2960,2955,4786
|
|
20240229,122600,883148295,2960,2960,2960,2960,2982
|
|
20240229,122500,874321575,2960,2960,2960,2955,226
|
|
20240229,122400,873653115,2960,2965,2965,2960,4580
|
|
20240229,122300,860094775,2960,2960,2960,2960,100
|
|
20240229,122200,859798775,2965,2960,2965,2960,1146
|
|
20240229,122100,856406115,2960,2965,2965,2960,9159
|
|
20240229,122000,829294495,2960,2965,2965,2960,579
|
|
20240229,121900,827578505,2965,2965,2965,2965,1361
|
|
20240229,121800,823543140,2960,2965,2970,2960,8370
|
|
20240229,121700,798765320,2965,2970,2970,2965,11071
|
|
20240229,121600,765939305,2965,2970,2970,2965,4864
|
|
20240229,121500,751493935,2970,2970,2975,2970,4181
|
|
20240229,121400,739076165,2975,2975,2975,2965,29756
|
|
20240229,121300,650652780,2975,2975,2975,2975,100
|
|
20240229,121200,650355280,2975,2975,2975,2975,358
|
|
20240229,121100,649290230,2975,2975,2975,2975,0
|
|
20240229,121000,649290230,2975,2975,2975,2975,100
|
|
20240229,120900,648992730,2975,2975,2975,2975,0
|
|
20240229,120800,648992730,2975,2975,2975,2975,0
|
|
20240229,120700,648992730,2975,2975,2975,2975,4
|
|
20240229,120600,648980830,2975,2975,2975,2975,100
|
|
20240229,120500,648683330,2980,2980,2980,2980,0
|
|
20240229,120400,648683330,2980,2980,2980,2980,1319
|
|
20240229,120300,644752710,2980,2980,2980,2980,101
|
|
20240229,120200,644451730,2980,2980,2980,2980,0
|
|
20240229,120100,644451730,2980,2980,2980,2980,0
|
|
20240229,120000,644451730,2980,2980,2980,2980,0
|
|
20240229,115900,644451730,2980,2980,2980,2975,122
|
|
20240229,115800,644088670,2980,2980,2980,2980,3106
|
|
20240229,115700,634832790,2980,2980,2980,2980,0
|
|
20240229,115600,634832790,2980,2980,2980,2980,100
|
|
20240229,115500,634534790,2980,2980,2980,2980,1555
|
|
20240229,115400,629900890,2980,2980,2980,2980,0
|
|
20240229,115300,629900890,2980,2980,2980,2980,831
|
|
20240229,115200,627424510,2985,2985,2985,2985,30
|
|
20240229,115100,627334960,2985,2985,2985,2985,124
|
|
20240229,115000,626964820,2980,2980,2980,2980,1283
|
|
20240229,114900,623141480,2980,2975,2980,2975,105
|
|
20240229,114800,622829080,2980,2980,2980,2980,123
|
|
20240229,114700,622462540,2980,2980,2980,2980,135
|
|
20240229,114600,622060240,2980,2980,2980,2980,6522
|
|
20240229,114500,602624680,2985,2985,2985,2985,35
|
|
20240229,114400,602520205,2990,2990,2990,2990,9
|
|
20240229,114300,602493295,2990,2990,2990,2990,1
|
|
20240229,114200,602490305,2980,2985,2985,2980,200
|
|
20240229,114100,601893805,2985,2990,2990,2985,2804
|
|
20240229,114000,593523835,2985,2990,2990,2985,1699
|
|
20240229,113900,588452070,2990,2985,2990,2985,170
|
|
20240229,113800,587944270,2990,2990,2990,2990,140
|
|
20240229,113700,587525670,2985,2985,2985,2985,162
|
|
20240229,113600,587042100,2985,2985,2985,2985,100
|
|
20240229,113500,586743600,2995,2995,2995,2995,0
|
|
20240229,113400,586743600,2995,2990,2995,2990,155
|
|
20240229,113300,586280135,2990,2990,2990,2990,2854
|
|
20240229,113200,577746675,2990,2995,2995,2990,143
|
|
20240229,113100,577318940,2995,2995,2995,2995,5
|
|
20240229,113000,577303965,2995,2995,2995,2995,4
|
|
20240229,112900,577291985,2990,2990,2990,2990,100
|
|
20240229,112800,576992985,2990,2990,2990,2990,319
|
|
20240229,112700,576039175,2995,2995,2995,2995,120
|
|
20240229,112600,575679775,2990,2990,2990,2990,0
|
|
20240229,112500,575679775,2990,2995,2995,2990,2300
|
|
20240229,112400,568791775,2995,2995,2995,2995,0
|
|
20240229,112300,568791775,2995,2995,2995,2995,1100
|
|
20240229,112200,565497275,2995,2990,2995,2990,1193
|
|
20240229,112100,561930155,2990,2995,2995,2990,1923
|
|
20240229,112000,556180375,2995,2995,2995,2990,177
|
|
20240229,111900,555650635,2995,2995,2995,2995,1001
|
|
20240229,111800,552652640,2990,2995,3000,2990,2893
|
|
20240229,111700,543988600,2990,2990,2990,2990,3429
|
|
20240229,111600,533735890,2985,2990,2990,2985,51
|
|
20240229,111500,533583650,2985,2985,2985,2985,100
|
|
20240229,111400,533285150,2990,2990,2990,2990,335
|
|
20240229,111300,532283500,2985,2985,2985,2985,0
|
|
20240229,111200,532283500,2985,2985,2985,2985,100
|
|
20240229,111100,531985000,2985,2985,2985,2985,4146
|
|
20240229,111000,519609190,2985,2985,2985,2985,0
|
|
20240229,110900,519609190,2985,2980,2985,2980,1268
|
|
20240229,110800,515828050,2980,2980,2980,2980,100
|
|
20240229,110700,515530050,2985,2985,2985,2985,0
|
|
20240229,110600,515530050,2985,2985,2985,2985,60
|
|
20240229,110500,515350950,2985,2980,2985,2980,780
|
|
20240229,110400,513023150,2980,2980,2980,2980,621
|
|
20240229,110300,511172570,2980,2980,2980,2980,0
|
|
20240229,110200,511172570,2980,2980,2980,2980,0
|
|
20240229,110100,511172570,2980,2980,2980,2980,131
|
|
20240229,110000,510782190,2980,2980,2980,2980,169
|
|
20240229,105900,510278570,2980,2980,2980,2980,2500
|
|
20240229,105800,502828570,2980,2980,2980,2980,600
|
|
20240229,105700,501040570,2980,2980,2980,2980,78
|
|
20240229,105600,500808130,2980,2980,2980,2980,3385
|
|
20240229,105500,490720830,2975,2975,2975,2975,160
|
|
20240229,105400,490244830,2980,2980,2980,2980,140
|
|
20240229,105300,489827630,2980,2980,2980,2980,0
|
|
20240229,105200,489827630,2980,2975,2980,2975,41
|
|
20240229,105100,489705455,2975,2975,2975,2975,140
|
|
20240229,105000,489288955,2980,2980,2980,2980,31
|
|
20240229,104900,489196575,2980,2980,2980,2980,170
|
|
20240229,104800,488689975,2975,2980,2980,2975,146
|
|
20240229,104700,488255455,2980,2980,2980,2975,1133
|
|
20240229,104600,484881615,2980,2980,2980,2980,1351
|
|
20240229,104500,480855635,2980,2980,2980,2980,1175
|
|
20240229,104400,477354135,2980,2980,2980,2980,100
|
|
20240229,104300,477056135,2980,2980,2980,2980,1418
|
|
20240229,104200,472830495,2980,2980,2980,2980,1801
|
|
20240229,104100,467463515,2980,2980,2980,2980,593
|
|
20240229,104000,465696375,2985,2980,2985,2980,560
|
|
20240229,103900,464025075,2985,2985,2985,2985,22
|
|
20240229,103800,463959405,2985,2980,2985,2980,105
|
|
20240229,103700,463646490,2980,2980,2980,2980,3930
|
|
20240229,103600,451935090,2980,2980,2980,2980,197
|
|
20240229,103500,451348030,2980,2980,2980,2975,210
|
|
20240229,103400,450722765,2980,2980,2980,2975,165
|
|
20240229,103300,450231565,2980,2980,2980,2975,797
|
|
20240229,103200,447856590,2980,2980,2980,2980,1988
|
|
20240229,103100,441932350,2980,2980,2980,2980,2400
|
|
20240229,103000,434780350,2980,2980,2980,2980,0
|
|
20240229,102900,434780350,2980,2980,2985,2980,6038
|
|
20240229,102800,416783110,2985,2980,2985,2980,394
|
|
20240229,102700,415608910,2980,2980,2980,2980,3384
|
|
20240229,102600,405524590,2980,2980,2980,2980,0
|
|
20240229,102500,405524590,2980,2980,2980,2980,0
|
|
20240229,102400,405524590,2980,2985,2985,2980,1100
|
|
20240229,102300,402241590,2980,2980,2980,2980,0
|
|
20240229,102200,402241590,2980,2980,2980,2980,690
|
|
20240229,102100,400185390,2980,2980,2980,2980,780
|
|
20240229,102000,397860990,2980,2980,2985,2980,798
|
|
20240229,101900,395482585,2985,2985,2990,2985,60
|
|
20240229,101800,395303450,2990,2990,2990,2990,1001
|
|
20240229,101700,392310460,2980,2980,2980,2980,100
|
|
20240229,101600,392012460,2990,2990,2990,2990,1
|
|
20240229,101500,392009470,2985,2985,2985,2985,2
|
|
20240229,101400,392003500,2990,2990,2990,2980,104
|
|
20240229,101300,391693540,2980,2980,2990,2980,803
|
|
20240229,101200,389298590,2980,2985,2985,2980,1188
|
|
20240229,101100,385755745,2985,2985,2985,2985,0
|
|
20240229,101000,385755745,2985,2985,2985,2980,720
|
|
20240229,100900,383607045,2985,2985,2985,2985,1054
|
|
20240229,100800,380460855,2985,2985,2985,2985,0
|
|
20240229,100700,380460855,2985,2985,2985,2985,310
|
|
20240229,100600,379535505,2990,2985,2990,2985,125
|
|
20240229,100500,379161980,2985,2985,2985,2985,1229
|
|
20240229,100400,375493415,2985,2980,2985,2980,917
|
|
20240229,100300,372756670,2985,2985,2985,2985,1
|
|
20240229,100200,372753685,2980,2980,2980,2980,2667
|
|
20240229,100100,364806025,2985,2985,2985,2985,0
|
|
20240229,100000,364806025,2985,2985,2985,2980,333
|
|
20240229,095900,363812520,2985,2985,2985,2985,1699
|
|
20240229,095800,358741005,2985,2985,2985,2985,0
|
|
20240229,095700,358741005,2985,2980,2985,2980,540
|
|
20240229,095600,357131105,2980,2980,2980,2980,3944
|
|
20240229,095500,345377985,2980,2980,2980,2980,1500
|
|
20240229,095400,340907985,2985,2985,2985,2985,607
|
|
20240229,095300,339096090,2985,2985,2985,2980,325
|
|
20240229,095200,338126465,2985,2980,2990,2970,7584
|
|
20240229,095100,315574220,2985,2985,2985,2980,7559
|
|
20240229,095000,293035775,2990,2985,2990,2980,6861
|
|
20240229,094900,272554555,2985,2990,2990,2985,6041
|
|
20240229,094800,254521705,2990,2990,2990,2990,531
|
|
20240229,094700,252934015,2990,2990,2990,2990,403
|
|
20240229,094600,251729045,2990,2995,3000,2990,9023
|
|
20240229,094500,224739125,3000,3000,3000,3000,24
|
|
20240229,094400,224667125,3000,3000,3000,3000,139
|
|
20240229,094300,224250125,3000,3000,3000,2995,188
|
|
20240229,094200,223686625,3000,3000,3000,3000,1300
|
|
20240229,094100,219786625,3000,3000,3000,3000,139
|
|
20240229,094000,219369625,3000,2995,3000,2995,423
|
|
20240229,093900,218101690,2995,3000,3000,2995,143
|
|
20240229,093800,217673270,3000,2995,3000,2995,29
|
|
20240229,093700,217586365,2990,2995,2995,2990,4685
|
|
20240229,093600,203562390,2990,2990,2995,2990,5079
|
|
20240229,093500,188376030,2990,2995,2995,2990,2783
|
|
20240229,093400,180050945,2995,2990,2995,2990,222
|
|
20240229,093300,179386915,2990,2995,2995,2990,2520
|
|
20240229,093200,171851775,2990,2995,2995,2990,120
|
|
20240229,093100,171492915,2990,2990,2990,2990,209
|
|
20240229,093000,170868005,2995,2990,2995,2985,3113
|
|
20240229,092900,161573320,2990,3000,3000,2990,4432
|
|
20240229,092800,148321505,3000,3000,3000,2995,1549
|
|
20240229,092700,143681055,3000,3000,3000,3000,24
|
|
20240229,092600,143609055,3000,2995,3000,2995,3227
|
|
20240229,092500,133944090,3000,3000,3000,3000,1
|
|
20240229,092400,133941090,2995,3000,3005,2995,2089
|
|
20240229,092300,127679615,3005,2995,3005,2995,1112
|
|
20240229,092200,124342715,3000,3000,3000,2995,1420
|
|
20240229,092100,120089125,2995,2995,2995,2995,300
|
|
20240229,092000,119190625,2995,3005,3005,2995,1212
|
|
20240229,091900,115555195,3000,3010,3010,3000,237
|
|
20240229,091800,114842585,3010,3010,3010,3010,249
|
|
20240229,091700,114093095,3010,3010,3010,3010,102
|
|
20240229,091600,113786075,3000,3005,3005,3000,330
|
|
20240229,091500,112795575,3000,3015,3015,3000,11340
|
|
20240229,091400,78767505,3010,3005,3010,3000,506
|
|
20240229,091300,77248940,3000,3000,3005,3000,328
|
|
20240229,091200,76264930,3010,3005,3010,3000,1057
|
|
20240229,091100,73090030,3010,3015,3015,3010,42
|
|
20240229,091000,72963605,3010,3010,3015,3010,505
|
|
20240229,090900,71441730,3010,3000,3010,3000,1634
|
|
20240229,090800,66533110,3000,2995,3005,2995,6158
|
|
20240229,090700,48088285,2995,2995,3010,2990,4109
|
|
20240229,090600,35790875,3000,3000,3010,3000,1332
|
|
20240229,090500,31794265,3000,3015,3015,3000,2800
|
|
20240229,090400,23391335,3000,3010,3015,3000,1972
|
|
20240229,090300,17467780,3010,3005,3010,3005,1871
|
|
20240229,090200,11845420,3010,3020,3020,3010,1608
|
|
20240229,090100,7004140,3020,3025,3025,3015,465
|
|
20240229,090000,5600430,3030,3030,3030,3030,1650
|