626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,192300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,192200,1071050685,4200,4200,4200,4200,0
|
|
20240229,192100,1071050685,4200,4200,4200,4200,0
|
|
20240229,192000,1071050685,4200,4200,4200,4200,0
|
|
20240229,191900,1071050685,4200,4200,4200,4200,0
|
|
20240229,191800,1071050685,4200,4200,4200,4200,0
|
|
20240229,191700,1071050685,4200,4200,4200,4200,0
|
|
20240229,191600,1071050685,4200,4200,4200,4200,0
|
|
20240229,191500,1071050685,4200,4200,4200,4200,0
|
|
20240229,191400,1071050685,4200,4200,4200,4200,0
|
|
20240229,191300,1071050685,4200,4200,4200,4200,0
|
|
20240229,191200,1071050685,4200,4200,4200,4200,0
|
|
20240229,191100,1071050685,4200,4200,4200,4200,0
|
|
20240229,191000,1071050685,4200,4200,4200,4200,0
|
|
20240229,190900,1071050685,4200,4200,4200,4200,0
|
|
20240229,190800,1071050685,4200,4200,4200,4200,0
|
|
20240229,190700,1071050685,4200,4200,4200,4200,0
|
|
20240229,190600,1071050685,4200,4200,4200,4200,0
|
|
20240229,190500,1071050685,4200,4200,4200,4200,0
|
|
20240229,190400,1071050685,4200,4200,4200,4200,0
|
|
20240229,190300,1071050685,4200,4200,4200,4200,0
|
|
20240229,190200,1071050685,4200,4200,4200,4200,0
|
|
20240229,190100,1071050685,4200,4200,4200,4200,0
|
|
20240229,190000,1071050685,4200,4200,4200,4200,0
|
|
20240229,185900,1071050685,4200,4200,4200,4200,0
|
|
20240229,185800,1071050685,4200,4200,4200,4200,0
|
|
20240229,185700,1071050685,4200,4200,4200,4200,0
|
|
20240229,185600,1071050685,4200,4200,4200,4200,0
|
|
20240229,185500,1071050685,4200,4200,4200,4200,0
|
|
20240229,185400,1071050685,4200,4200,4200,4200,0
|
|
20240229,185300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,185200,1071050685,4200,4200,4200,4200,0
|
|
20240229,185100,1071050685,4200,4200,4200,4200,0
|
|
20240229,185000,1071050685,4200,4200,4200,4200,0
|
|
20240229,184900,1071050685,4200,4200,4200,4200,0
|
|
20240229,184800,1071050685,4200,4200,4200,4200,0
|
|
20240229,184700,1071050685,4200,4200,4200,4200,0
|
|
20240229,184600,1071050685,4200,4200,4200,4200,0
|
|
20240229,184500,1071050685,4200,4200,4200,4200,0
|
|
20240229,184400,1071050685,4200,4200,4200,4200,0
|
|
20240229,184300,1071050685,4200,4200,4200,4200,0
|
|
20240229,184200,1071050685,4200,4200,4200,4200,0
|
|
20240229,184100,1071050685,4200,4200,4200,4200,0
|
|
20240229,184000,1071050685,4200,4200,4200,4200,0
|
|
20240229,183900,1071050685,4200,4200,4200,4200,0
|
|
20240229,183800,1071050685,4200,4200,4200,4200,0
|
|
20240229,183700,1071050685,4200,4200,4200,4200,0
|
|
20240229,183600,1071050685,4200,4200,4200,4200,0
|
|
20240229,183500,1071050685,4200,4200,4200,4200,0
|
|
20240229,183400,1071050685,4200,4200,4200,4200,0
|
|
20240229,183300,1071050685,4200,4200,4200,4200,0
|
|
20240229,183200,1071050685,4200,4200,4200,4200,0
|
|
20240229,183100,1071050685,4200,4200,4200,4200,0
|
|
20240229,183000,1071050685,4200,4200,4200,4200,0
|
|
20240229,182900,1071050685,4200,4200,4200,4200,0
|
|
20240229,182800,1071050685,4200,4200,4200,4200,0
|
|
20240229,182700,1071050685,4200,4200,4200,4200,0
|
|
20240229,182600,1071050685,4200,4200,4200,4200,0
|
|
20240229,182500,1071050685,4200,4200,4200,4200,0
|
|
20240229,182400,1071050685,4200,4200,4200,4200,0
|
|
20240229,182300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,182200,1071050685,4200,4200,4200,4200,0
|
|
20240229,182100,1071050685,4200,4200,4200,4200,0
|
|
20240229,182000,1071050685,4200,4200,4200,4200,0
|
|
20240229,181900,1071050685,4200,4200,4200,4200,0
|
|
20240229,181800,1071050685,4200,4200,4200,4200,0
|
|
20240229,181700,1071050685,4200,4200,4200,4200,0
|
|
20240229,181600,1071050685,4200,4200,4200,4200,0
|
|
20240229,181500,1071050685,4200,4200,4200,4200,0
|
|
20240229,181400,1071050685,4200,4200,4200,4200,0
|
|
20240229,181300,1071050685,4200,4200,4200,4200,0
|
|
20240229,181200,1071050685,4200,4200,4200,4200,0
|
|
20240229,181100,1071050685,4200,4200,4200,4200,0
|
|
20240229,181000,1071050685,4200,4200,4200,4200,0
|
|
20240229,180900,1071050685,4200,4200,4200,4200,0
|
|
20240229,180800,1071050685,4200,4200,4200,4200,0
|
|
20240229,180700,1071050685,4200,4200,4200,4200,0
|
|
20240229,180600,1071050685,4200,4200,4200,4200,0
|
|
20240229,180500,1071050685,4200,4200,4200,4200,0
|
|
20240229,180400,1071050685,4200,4200,4200,4200,0
|
|
20240229,180300,1071050685,4200,4200,4200,4200,0
|
|
20240229,180200,1071050685,4200,4200,4200,4200,0
|
|
20240229,180100,1071050685,4200,4200,4200,4200,0
|
|
20240229,180000,1071050685,4200,4200,4200,4200,0
|
|
20240229,175900,1071050685,4200,4200,4200,4200,0
|
|
20240229,175800,1071050685,4200,4200,4200,4200,0
|
|
20240229,175700,1071050685,4200,4200,4200,4200,0
|
|
20240229,175600,1071050685,4200,4200,4200,4200,0
|
|
20240229,175500,1071050685,4200,4200,4200,4200,0
|
|
20240229,175400,1071050685,4200,4200,4200,4200,0
|
|
20240229,175300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,175200,1071050685,4200,4200,4200,4200,0
|
|
20240229,175100,1071050685,4200,4200,4200,4200,0
|
|
20240229,175000,1071050685,4200,4200,4200,4200,0
|
|
20240229,174900,1071050685,4200,4200,4200,4200,0
|
|
20240229,174800,1071050685,4200,4200,4200,4200,0
|
|
20240229,174700,1071050685,4200,4200,4200,4200,0
|
|
20240229,174600,1071050685,4200,4200,4200,4200,0
|
|
20240229,174500,1071050685,4200,4200,4200,4200,0
|
|
20240229,174400,1071050685,4200,4200,4200,4200,0
|
|
20240229,174300,1071050685,4200,4200,4200,4200,0
|
|
20240229,174200,1071050685,4200,4200,4200,4200,0
|
|
20240229,174100,1071050685,4200,4200,4200,4200,0
|
|
20240229,174000,1071050685,4200,4200,4200,4200,0
|
|
20240229,173900,1071050685,4200,4200,4200,4200,0
|
|
20240229,173800,1071050685,4200,4200,4200,4200,0
|
|
20240229,173700,1071050685,4200,4200,4200,4200,0
|
|
20240229,173600,1071050685,4200,4200,4200,4200,0
|
|
20240229,173500,1071050685,4200,4200,4200,4200,0
|
|
20240229,173400,1071050685,4200,4200,4200,4200,0
|
|
20240229,173300,1071050685,4200,4200,4200,4200,0
|
|
20240229,173200,1071050685,4200,4200,4200,4200,0
|
|
20240229,173100,1071050685,4200,4200,4200,4200,0
|
|
20240229,173000,1071050685,4200,4200,4200,4200,0
|
|
20240229,172900,1071050685,4200,4200,4200,4200,0
|
|
20240229,172800,1071050685,4200,4200,4200,4200,0
|
|
20240229,172700,1071050685,4200,4200,4200,4200,0
|
|
20240229,172600,1071050685,4200,4200,4200,4200,0
|
|
20240229,172500,1071050685,4200,4200,4200,4200,0
|
|
20240229,172400,1071050685,4200,4200,4200,4200,0
|
|
20240229,172300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,172200,1071050685,4200,4200,4200,4200,0
|
|
20240229,172100,1071050685,4200,4200,4200,4200,0
|
|
20240229,172000,1071050685,4200,4200,4200,4200,0
|
|
20240229,171900,1071050685,4200,4200,4200,4200,0
|
|
20240229,171800,1071050685,4200,4200,4200,4200,0
|
|
20240229,171700,1071050685,4200,4200,4200,4200,0
|
|
20240229,171600,1071050685,4200,4200,4200,4200,0
|
|
20240229,171500,1071050685,4200,4200,4200,4200,0
|
|
20240229,171400,1071050685,4200,4200,4200,4200,0
|
|
20240229,171300,1071050685,4200,4200,4200,4200,0
|
|
20240229,171200,1071050685,4200,4200,4200,4200,0
|
|
20240229,171100,1071050685,4200,4200,4200,4200,0
|
|
20240229,171000,1071050685,4200,4200,4200,4200,0
|
|
20240229,170900,1071050685,4200,4200,4200,4200,0
|
|
20240229,170800,1071050685,4200,4200,4200,4200,0
|
|
20240229,170700,1071050685,4200,4200,4200,4200,0
|
|
20240229,170600,1071050685,4200,4200,4200,4200,0
|
|
20240229,170500,1071050685,4200,4200,4200,4200,0
|
|
20240229,170400,1071050685,4200,4200,4200,4200,0
|
|
20240229,170300,1071050685,4200,4200,4200,4200,0
|
|
20240229,170200,1071050685,4200,4200,4200,4200,0
|
|
20240229,170100,1071050685,4200,4200,4200,4200,0
|
|
20240229,170000,1071050685,4200,4200,4200,4200,0
|
|
20240229,165900,1071050685,4200,4200,4200,4200,0
|
|
20240229,165800,1071050685,4200,4200,4200,4200,0
|
|
20240229,165700,1071050685,4200,4200,4200,4200,0
|
|
20240229,165600,1071050685,4200,4200,4200,4200,0
|
|
20240229,165500,1071050685,4200,4200,4200,4200,0
|
|
20240229,165400,1071050685,4200,4200,4200,4200,0
|
|
20240229,165300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,165200,1071050685,4200,4200,4200,4200,0
|
|
20240229,165100,1071050685,4200,4200,4200,4200,0
|
|
20240229,165000,1071050685,4200,4200,4200,4200,0
|
|
20240229,164900,1071050685,4200,4200,4200,4200,0
|
|
20240229,164800,1071050685,4200,4200,4200,4200,0
|
|
20240229,164700,1071050685,4200,4200,4200,4200,0
|
|
20240229,164600,1071050685,4200,4200,4200,4200,0
|
|
20240229,164500,1071050685,4200,4200,4200,4200,0
|
|
20240229,164400,1071050685,4200,4200,4200,4200,0
|
|
20240229,164300,1071050685,4200,4200,4200,4200,0
|
|
20240229,164200,1071050685,4200,4200,4200,4200,0
|
|
20240229,164100,1071050685,4200,4200,4200,4200,0
|
|
20240229,164000,1071050685,4200,4200,4200,4200,0
|
|
20240229,163900,1071050685,4200,4200,4200,4200,0
|
|
20240229,163800,1071050685,4200,4200,4200,4200,0
|
|
20240229,163700,1071050685,4200,4200,4200,4200,0
|
|
20240229,163600,1071050685,4200,4200,4200,4200,0
|
|
20240229,163500,1071050685,4200,4200,4200,4200,0
|
|
20240229,163400,1071050685,4200,4200,4200,4200,0
|
|
20240229,163300,1071050685,4200,4200,4200,4200,0
|
|
20240229,163200,1071050685,4200,4200,4200,4200,0
|
|
20240229,163100,1071050685,4200,4200,4200,4200,0
|
|
20240229,163000,1071050685,4200,4200,4200,4200,0
|
|
20240229,162900,1071050685,4200,4200,4200,4200,0
|
|
20240229,162800,1071050685,4200,4200,4200,4200,0
|
|
20240229,162700,1071050685,4200,4200,4200,4200,0
|
|
20240229,162600,1071050685,4200,4200,4200,4200,0
|
|
20240229,162500,1071050685,4200,4200,4200,4200,0
|
|
20240229,162400,1071050685,4200,4200,4200,4200,0
|
|
20240229,162300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,162200,1071050685,4200,4200,4200,4200,0
|
|
20240229,162100,1071050685,4200,4200,4200,4200,0
|
|
20240229,162000,1071050685,4200,4200,4200,4200,0
|
|
20240229,161900,1071050685,4200,4200,4200,4200,0
|
|
20240229,161800,1071050685,4200,4200,4200,4200,0
|
|
20240229,161700,1071050685,4200,4200,4200,4200,0
|
|
20240229,161600,1071050685,4200,4200,4200,4200,0
|
|
20240229,161500,1071050685,4200,4200,4200,4200,0
|
|
20240229,161400,1071050685,4200,4200,4200,4200,0
|
|
20240229,161300,1071050685,4200,4200,4200,4200,0
|
|
20240229,161200,1071050685,4200,4200,4200,4200,0
|
|
20240229,161100,1071050685,4200,4200,4200,4200,0
|
|
20240229,161000,1071050685,4200,4200,4200,4200,0
|
|
20240229,160900,1071050685,4200,4200,4200,4200,0
|
|
20240229,160800,1071050685,4200,4200,4200,4200,0
|
|
20240229,160700,1071050685,4200,4200,4200,4200,0
|
|
20240229,160600,1071050685,4200,4200,4200,4200,0
|
|
20240229,160500,1071050685,4200,4200,4200,4200,0
|
|
20240229,160400,1071050685,4200,4200,4200,4200,0
|
|
20240229,160300,1071050685,4200,4200,4200,4200,0
|
|
20240229,160200,1071050685,4200,4200,4200,4200,0
|
|
20240229,160100,1071050685,4200,4200,4200,4200,0
|
|
20240229,160000,1071050685,4200,4200,4200,4200,0
|
|
20240229,155900,1071050685,4200,4200,4200,4200,0
|
|
20240229,155800,1071050685,4200,4200,4200,4200,0
|
|
20240229,155700,1071050685,4200,4200,4200,4200,0
|
|
20240229,155600,1071050685,4200,4200,4200,4200,0
|
|
20240229,155500,1071050685,4200,4200,4200,4200,0
|
|
20240229,155400,1071050685,4200,4200,4200,4200,0
|
|
20240229,155300,1071050685,4200,4200,4200,4200,2178
|
|
20240229,155200,1071050685,4200,4200,4200,4200,0
|
|
20240229,155100,1071050685,4200,4200,4200,4200,0
|
|
20240229,155000,1071050685,4200,4200,4200,4200,0
|
|
20240229,154900,1071050685,4200,4200,4200,4200,0
|
|
20240229,154800,1071050685,4200,4200,4200,4200,0
|
|
20240229,154700,1071050685,4200,4200,4200,4200,0
|
|
20240229,154600,1071050685,4200,4200,4200,4200,0
|
|
20240229,154500,1071050685,4200,4200,4200,4200,0
|
|
20240229,154400,1071050685,4200,4200,4200,4200,0
|
|
20240229,154300,1071050685,4200,4200,4200,4200,0
|
|
20240229,154200,1071050685,4200,4200,4200,4200,0
|
|
20240229,154100,1071050685,4200,4200,4200,4200,0
|
|
20240229,154000,1071050685,4200,4200,4200,4200,0
|
|
20240229,153900,1071050685,4200,4200,4200,4200,0
|
|
20240229,153800,1071050685,4200,4200,4200,4200,0
|
|
20240229,153700,1071050685,4200,4200,4200,4200,0
|
|
20240229,153600,1071050685,4200,4200,4200,4200,0
|
|
20240229,153500,1071050685,4200,4200,4200,4200,0
|
|
20240229,153400,1071050685,4200,4200,4200,4200,0
|
|
20240229,153300,1071050685,4200,4200,4200,4200,0
|
|
20240229,153200,1071050685,4200,4200,4200,4200,0
|
|
20240229,153100,1071050685,4200,4200,4200,4200,0
|
|
20240229,153000,1071050685,4200,4200,4200,4200,2178
|
|
20240229,152900,1061903085,4195,4195,4195,4195,0
|
|
20240229,152800,1061903085,4195,4195,4195,4195,0
|
|
20240229,152700,1061903085,4195,4195,4195,4195,0
|
|
20240229,152600,1061903085,4195,4195,4195,4195,0
|
|
20240229,152500,1061903085,4195,4195,4195,4195,0
|
|
20240229,152400,1061903085,4195,4195,4195,4195,0
|
|
20240229,152300,1061903085,4195,4195,4195,4195,0
|
|
20240229,152200,1061903085,4195,4195,4195,4195,0
|
|
20240229,152100,1061903085,4195,4195,4195,4195,0
|
|
20240229,152000,1061903085,4195,4195,4195,4195,0
|
|
20240229,151900,1061903085,4195,4165,4195,4165,334
|
|
20240229,151800,1060508900,4160,4160,4170,4155,2035
|
|
20240229,151700,1052038150,4160,4170,4170,4155,270
|
|
20240229,151600,1050914635,4170,4175,4180,4170,500
|
|
20240229,151500,1048826925,4175,4190,4190,4175,2
|
|
20240229,151400,1048818560,4155,4185,4195,4155,1141
|
|
20240229,151300,1044036835,4195,4200,4200,4180,182
|
|
20240229,151200,1043276040,4180,4205,4205,4180,157
|
|
20240229,151100,1042619360,4195,4180,4200,4175,827
|
|
20240229,151000,1039153130,4180,4195,4195,4175,213
|
|
20240229,150900,1038259640,4175,4195,4195,4175,13
|
|
20240229,150800,1038205330,4185,4180,4190,4180,1981
|
|
20240229,150700,1029915520,4175,4170,4175,4170,372
|
|
20240229,150600,1028364230,4170,4170,4170,4170,200
|
|
20240229,150500,1027530230,4155,4155,4155,4155,0
|
|
20240229,150400,1027530230,4155,4155,4170,4155,107
|
|
20240229,150300,1027084940,4155,4155,4155,4155,361
|
|
20240229,150200,1025584985,4155,4160,4160,4155,18
|
|
20240229,150100,1025510150,4165,4160,4165,4160,88
|
|
20240229,150000,1025143945,4165,4165,4165,4165,0
|
|
20240229,145900,1025143945,4165,4165,4165,4165,81
|
|
20240229,145800,1024806580,4165,4165,4165,4165,0
|
|
20240229,145700,1024806580,4165,4165,4165,4165,2
|
|
20240229,145600,1024798250,4160,4160,4160,4160,84
|
|
20240229,145500,1024448810,4145,4145,4145,4145,0
|
|
20240229,145400,1024448810,4145,4155,4155,4145,257
|
|
20240229,145300,1023381565,4155,4155,4155,4150,304
|
|
20240229,145200,1022118940,4150,4150,4150,4150,0
|
|
20240229,145100,1022118940,4150,4155,4155,4150,95
|
|
20240229,145000,1021724230,4155,4150,4155,4150,59
|
|
20240229,144900,1021479105,4150,4150,4155,4150,160
|
|
20240229,144800,1020814380,4150,4150,4150,4145,24
|
|
20240229,144700,1020714810,4150,4150,4150,4150,596
|
|
20240229,144600,1018241410,4145,4145,4145,4145,1
|
|
20240229,144500,1018237265,4145,4150,4150,4145,71
|
|
20240229,144400,1017942640,4150,4160,4160,4150,109
|
|
20240229,144300,1017490275,4175,4175,4175,4175,0
|
|
20240229,144200,1017490275,4175,4175,4175,4175,3
|
|
20240229,144100,1017477750,4160,4160,4160,4160,43
|
|
20240229,144000,1017298870,4160,4160,4160,4160,1
|
|
20240229,143900,1017294710,4145,4145,4145,4145,0
|
|
20240229,143800,1017294710,4145,4145,4145,4145,180
|
|
20240229,143700,1016548610,4145,4145,4160,4140,551
|
|
20240229,143600,1014264590,4145,4145,4145,4145,0
|
|
20240229,143500,1014264590,4145,4145,4145,4145,152
|
|
20240229,143400,1013634550,4145,4140,4170,4140,176
|
|
20240229,143300,1012905015,4140,4150,4150,4140,294
|
|
20240229,143200,1011686265,4150,4150,4150,4150,223
|
|
20240229,143100,1010760815,4180,4175,4180,4175,2
|
|
20240229,143000,1010752460,4145,4150,4150,4145,291
|
|
20240229,142900,1009545960,4145,4150,4175,4145,258
|
|
20240229,142800,1008475365,4150,4150,4150,4150,49
|
|
20240229,142700,1008272015,4145,4145,4145,4145,1000
|
|
20240229,142600,1004127015,4145,4165,4165,4145,1051
|
|
20240229,142500,999769575,4175,4175,4180,4145,297
|
|
20240229,142400,998537400,4150,4155,4155,4150,1501
|
|
20240229,142300,992304245,4155,4155,4170,4155,312
|
|
20240229,142200,991007660,4155,4175,4175,4155,121
|
|
20240229,142100,990504445,4185,4185,4185,4185,0
|
|
20240229,142000,990504445,4185,4160,4185,4150,995
|
|
20240229,141900,986371400,4165,4180,4180,4160,895
|
|
20240229,141800,982643720,4180,4180,4180,4180,0
|
|
20240229,141700,982643720,4180,4180,4180,4180,0
|
|
20240229,141600,982643720,4180,4180,4180,4180,6
|
|
20240229,141500,982618640,4160,4155,4160,4155,231
|
|
20240229,141400,981657870,4155,4165,4165,4155,3000
|
|
20240229,141300,969192425,4190,4165,4190,4165,101
|
|
20240229,141200,968770945,4160,4175,4175,4160,1011
|
|
20240229,141100,964558330,4180,4170,4185,4170,103
|
|
20240229,141000,964128740,4170,4190,4190,4170,3362
|
|
20240229,140900,950088230,4190,4190,4190,4190,0
|
|
20240229,140800,950088230,4190,4195,4205,4190,90
|
|
20240229,140700,949710665,4195,4195,4195,4195,31
|
|
20240229,140600,949580620,4195,4205,4205,4195,59
|
|
20240229,140500,949332820,4205,4195,4205,4195,41
|
|
20240229,140400,949160505,4195,4190,4195,4190,610
|
|
20240229,140300,946603990,4195,4200,4210,4195,533
|
|
20240229,140200,944367105,4205,4205,4210,4205,172
|
|
20240229,140100,943643805,4200,4220,4220,4200,1103
|
|
20240229,140000,939004735,4215,4215,4215,4215,44
|
|
20240229,135900,938819275,4220,4220,4220,4220,4
|
|
20240229,135800,938802395,4235,4235,4235,4235,0
|
|
20240229,135700,938802395,4235,4235,4235,4235,1
|
|
20240229,135600,938798160,4215,4220,4235,4215,95
|
|
20240229,135500,938397495,4220,4225,4225,4220,4
|
|
20240229,135400,938380610,4235,4235,4235,4235,1
|
|
20240229,135300,938376375,4225,4235,4235,4225,13
|
|
20240229,135200,938321395,4230,4235,4240,4230,46
|
|
20240229,135100,938126550,4215,4210,4215,4210,2373
|
|
20240229,135000,928124365,4215,4220,4225,4210,16
|
|
20240229,134900,928056935,4225,4225,4225,4225,0
|
|
20240229,134800,928056935,4225,4220,4225,4220,8
|
|
20240229,134700,928023140,4225,4230,4230,4225,178
|
|
20240229,134600,927271075,4230,4240,4240,4230,38
|
|
20240229,134500,927110210,4240,4220,4245,4220,1219
|
|
20240229,134400,921959505,4220,4220,4220,4220,0
|
|
20240229,134300,921959505,4220,4225,4225,4220,30
|
|
20240229,134200,921832900,4225,4245,4245,4225,201
|
|
20240229,134100,920982900,4240,4225,4245,4225,207
|
|
20240229,134000,920105095,4230,4230,4230,4230,14
|
|
20240229,133900,920045875,4240,4240,4240,4240,0
|
|
20240229,133800,920045875,4240,4230,4240,4230,17
|
|
20240229,133700,919973805,4230,4250,4250,4230,62
|
|
20240229,133600,919710930,4240,4240,4250,4240,32
|
|
20240229,133500,919575030,4200,4255,4255,4200,288
|
|
20240229,133400,918361475,4210,4240,4240,4210,4006
|
|
20240229,133300,901440200,4265,4240,4265,4240,595
|
|
20240229,133200,898917375,4240,4240,4240,4240,85
|
|
20240229,133100,898556975,4240,4240,4240,4240,380
|
|
20240229,133000,896945775,4240,4245,4245,4240,260
|
|
20240229,132900,895842120,4265,4245,4265,4245,752
|
|
20240229,132800,892649850,4245,4240,4245,4240,88
|
|
20240229,132700,892276535,4235,4235,4235,4235,0
|
|
20240229,132600,892276535,4235,4240,4240,4235,1015
|
|
20240229,132500,887975110,4245,4245,4245,4245,619
|
|
20240229,132400,885347455,4245,4250,4250,4245,261
|
|
20240229,132300,884238220,4255,4275,4275,4255,1220
|
|
20240229,132200,879042850,4275,4275,4275,4275,24
|
|
20240229,132100,878940250,4275,4275,4275,4275,0
|
|
20240229,132000,878940250,4275,4260,4275,4260,31
|
|
20240229,131900,878808175,4275,4275,4275,4275,799
|
|
20240229,131800,875392450,4275,4275,4275,4275,1
|
|
20240229,131700,875388175,4275,4275,4275,4275,0
|
|
20240229,131600,875388175,4275,4275,4275,4275,1
|
|
20240229,131500,875383900,4285,4280,4285,4280,162
|
|
20240229,131400,874689825,4280,4280,4280,4280,1
|
|
20240229,131300,874685545,4280,4280,4280,4280,1001
|
|
20240229,131200,870401265,4280,4275,4280,4275,499
|
|
20240229,131100,868267455,4270,4260,4270,4260,2160
|
|
20240229,131000,859044285,4270,4270,4270,4270,1
|
|
20240229,130900,859040015,4270,4250,4270,4250,3
|
|
20240229,130800,859027245,4275,4275,4275,4270,235
|
|
20240229,130700,858023205,4250,4245,4250,4245,313
|
|
20240229,130600,856693945,4240,4250,4250,4240,169
|
|
20240229,130500,855976205,4250,4235,4250,4235,230
|
|
20240229,130400,854999510,4250,4260,4260,4250,318
|
|
20240229,130300,853647215,4275,4275,4275,4275,0
|
|
20240229,130200,853647215,4275,4235,4275,4235,5048
|
|
20240229,130100,832157840,4235,4225,4235,4225,101
|
|
20240229,130000,831731105,4230,4235,4235,4230,325
|
|
20240229,125900,830356335,4235,4235,4235,4230,189
|
|
20240229,125800,829556670,4235,4220,4235,4220,1102
|
|
20240229,125700,824902265,4215,4210,4215,4210,265
|
|
20240229,125600,823785295,4210,4210,4210,4210,24
|
|
20240229,125500,823684255,4210,4210,4210,4210,0
|
|
20240229,125400,823684255,4210,4210,4210,4210,146
|
|
20240229,125300,823069595,4210,4200,4210,4200,193
|
|
20240229,125200,822257595,4205,4205,4205,4205,127
|
|
20240229,125100,821723560,4200,4195,4200,4195,1352
|
|
20240229,125000,816046140,4190,4190,4190,4190,9
|
|
20240229,124900,816008430,4200,4185,4200,4185,11
|
|
20240229,124800,815962380,4185,4185,4185,4185,48
|
|
20240229,124700,815761500,4200,4185,4200,4185,70
|
|
20240229,124600,815468535,4185,4185,4185,4185,10
|
|
20240229,124500,815426685,4185,4185,4185,4185,117
|
|
20240229,124400,814937040,4200,4200,4200,4200,1
|
|
20240229,124300,814932840,4180,4185,4185,4180,271
|
|
20240229,124200,813799575,4200,4200,4200,4200,1
|
|
20240229,124100,813795375,4190,4190,4190,4185,779
|
|
20240229,124000,810532405,4195,4195,4195,4195,0
|
|
20240229,123900,810532405,4195,4195,4195,4195,0
|
|
20240229,123800,810532405,4195,4195,4195,4195,6
|
|
20240229,123700,810507235,4190,4190,4190,4190,1
|
|
20240229,123600,810503045,4190,4190,4190,4190,40
|
|
20240229,123500,810335445,4200,4200,4200,4200,0
|
|
20240229,123400,810335445,4200,4195,4200,4190,600
|
|
20240229,123300,807820940,4200,4200,4200,4200,0
|
|
20240229,123200,807820940,4200,4200,4200,4200,0
|
|
20240229,123100,807820940,4200,4200,4200,4200,0
|
|
20240229,123000,807820940,4200,4200,4200,4200,1
|
|
20240229,122900,807816740,4205,4205,4205,4205,1
|
|
20240229,122800,807812535,4200,4190,4200,4190,242
|
|
20240229,122700,806798465,4185,4185,4185,4185,300
|
|
20240229,122600,805542965,4190,4190,4190,4190,500
|
|
20240229,122500,803447965,4185,4185,4185,4185,2055
|
|
20240229,122400,794847790,4190,4190,4190,4190,0
|
|
20240229,122300,794847790,4190,4190,4190,4190,0
|
|
20240229,122200,794847790,4190,4190,4190,4190,0
|
|
20240229,122100,794847790,4190,4190,4190,4190,0
|
|
20240229,122000,794847790,4190,4190,4190,4190,48
|
|
20240229,121900,794646670,4190,4190,4190,4190,0
|
|
20240229,121800,794646670,4190,4190,4190,4190,49
|
|
20240229,121700,794441360,4185,4185,4185,4185,10
|
|
20240229,121600,794399510,4185,4185,4185,4185,0
|
|
20240229,121500,794399510,4185,4185,4185,4185,146
|
|
20240229,121400,793788500,4185,4185,4185,4185,489
|
|
20240229,121300,791742035,4185,4185,4185,4185,48
|
|
20240229,121200,791541155,4215,4215,4215,4215,0
|
|
20240229,121100,791541155,4215,4215,4215,4215,0
|
|
20240229,121000,791541155,4215,4185,4215,4185,148
|
|
20240229,120900,790921745,4185,4185,4185,4185,274
|
|
20240229,120800,789775055,4185,4185,4185,4185,50
|
|
20240229,120700,789565805,4185,4185,4185,4185,292
|
|
20240229,120600,788343785,4200,4200,4200,4200,438
|
|
20240229,120500,786504185,4200,4185,4200,4180,209
|
|
20240229,120400,785628840,4180,4180,4180,4180,0
|
|
20240229,120300,785628840,4180,4210,4210,4180,503
|
|
20240229,120200,783525820,4185,4195,4195,4185,137
|
|
20240229,120100,782952200,4200,4200,4210,4200,17
|
|
20240229,120000,782880785,4200,4190,4200,4190,62
|
|
20240229,115900,782620945,4190,4200,4200,4180,129
|
|
20240229,115800,782080530,4200,4180,4200,4180,78
|
|
20240229,115700,781754090,4200,4180,4200,4180,71
|
|
20240229,115600,781457290,4180,4180,4180,4180,54
|
|
20240229,115500,781231570,4180,4190,4190,4180,441
|
|
20240229,115400,779385775,4190,4190,4190,4190,61
|
|
20240229,115300,779130185,4190,4190,4190,4190,66
|
|
20240229,115200,778853645,4190,4190,4190,4190,58
|
|
20240229,115100,778610625,4190,4190,4190,4190,63
|
|
20240229,115000,778346655,4190,4190,4195,4190,172
|
|
20240229,114900,777625735,4195,4190,4215,4190,257
|
|
20240229,114800,776547905,4190,4190,4190,4190,68
|
|
20240229,114700,776262985,4190,4190,4190,4190,56
|
|
20240229,114600,776028345,4190,4190,4190,4190,68
|
|
20240229,114500,775743425,4190,4195,4195,4190,154
|
|
20240229,114400,775097675,4190,4190,4190,4190,72
|
|
20240229,114300,774795995,4190,4200,4210,4190,500
|
|
20240229,114200,772694135,4190,4190,4195,4190,173
|
|
20240229,114100,771969020,4190,4190,4190,4190,70
|
|
20240229,114000,771675720,4185,4185,4185,4185,54
|
|
20240229,113900,771449730,4185,4185,4185,4185,67
|
|
20240229,113800,771169335,4185,4185,4185,4185,57
|
|
20240229,113700,770930790,4185,4185,4185,4185,189
|
|
20240229,113600,770139825,4185,4210,4210,4185,1876
|
|
20240229,113500,762261165,4205,4205,4205,4205,295
|
|
20240229,113400,761020690,4205,4215,4215,4205,107
|
|
20240229,113300,760570305,4205,4205,4205,4205,125
|
|
20240229,113200,760044680,4205,4210,4210,4205,604
|
|
20240229,113100,757503470,4215,4215,4215,4215,394
|
|
20240229,113000,755842760,4215,4220,4220,4215,71
|
|
20240229,112900,755543490,4220,4225,4225,4220,152
|
|
20240229,112800,754901805,4220,4240,4240,4220,66
|
|
20240229,112700,754623225,4220,4220,4220,4220,61
|
|
20240229,112600,754365805,4220,4225,4225,4220,118
|
|
20240229,112500,753867590,4225,4235,4235,4220,131
|
|
20240229,112400,753313935,4220,4220,4220,4220,547
|
|
20240229,112300,751005595,4220,4220,4220,4220,72
|
|
20240229,112200,750701755,4240,4220,4240,4220,62
|
|
20240229,112100,750440095,4225,4225,4225,4225,315
|
|
20240229,112000,749109220,4230,4230,4230,4230,361
|
|
20240229,111900,747582190,4230,4230,4230,4230,106
|
|
20240229,111800,747133810,4235,4250,4250,4235,383
|
|
20240229,111700,745511790,4235,4235,4235,4235,837
|
|
20240229,111600,741967095,4230,4235,4235,4230,1713
|
|
20240229,111500,734714520,4235,4240,4245,4235,933
|
|
20240229,111400,730758555,4245,4245,4245,4240,287
|
|
20240229,111300,729540280,4250,4245,4250,4245,108
|
|
20240229,111200,729081700,4245,4245,4250,4245,617
|
|
20240229,111100,726462125,4245,4245,4250,4245,123
|
|
20240229,111000,725939740,4250,4250,4250,4250,366
|
|
20240229,110900,724384240,4250,4250,4250,4250,99
|
|
20240229,110800,723963490,4255,4255,4255,4255,8
|
|
20240229,110700,723929450,4260,4260,4270,4260,121
|
|
20240229,110600,723413790,4270,4250,4270,4250,57
|
|
20240229,110500,723171520,4255,4255,4255,4255,237
|
|
20240229,110400,722163085,4260,4255,4260,4255,179
|
|
20240229,110300,721400805,4255,4255,4255,4250,113
|
|
20240229,110200,720920310,4255,4250,4255,4250,1463
|
|
20240229,110100,714702070,4250,4250,4250,4250,74
|
|
20240229,110000,714387570,4250,4255,4255,4250,79
|
|
20240229,105900,714051675,4250,4250,4250,4250,294
|
|
20240229,105800,712802175,4250,4255,4255,4250,561
|
|
20240229,105700,710415535,4260,4270,4270,4260,4179
|
|
20240229,105600,692599130,4270,4275,4275,4270,893
|
|
20240229,105500,688785830,4275,4290,4290,4275,804
|
|
20240229,105400,685344895,4280,4285,4285,4280,239
|
|
20240229,105300,684321620,4285,4285,4285,4285,81
|
|
20240229,105200,683974535,4290,4285,4290,4285,62
|
|
20240229,105100,683708805,4285,4280,4290,4280,88
|
|
20240229,105000,683332020,4300,4290,4300,4275,351
|
|
20240229,104900,681830015,4270,4280,4285,4270,3383
|
|
20240229,104800,667381835,4290,4300,4300,4290,835
|
|
20240229,104700,663799650,4300,4305,4305,4300,248
|
|
20240229,104600,662732885,4320,4295,4320,4295,52
|
|
20240229,104500,662509520,4325,4295,4325,4290,815
|
|
20240229,104400,658992995,4270,4275,4275,4265,487
|
|
20240229,104300,656912970,4275,4275,4285,4270,1266
|
|
20240229,104200,651491525,4275,4280,4280,4275,706
|
|
20240229,104100,648473125,4275,4285,4310,4275,1064
|
|
20240229,104000,643921600,4285,4270,4285,4260,2440
|
|
20240229,103900,633502210,4275,4290,4290,4275,1441
|
|
20240229,103800,627329415,4295,4305,4315,4295,1145
|
|
20240229,103700,622406990,4315,4305,4315,4300,575
|
|
20240229,103600,619927460,4305,4315,4315,4300,743
|
|
20240229,103500,616730225,4315,4315,4315,4290,791
|
|
20240229,103400,613328860,4315,4320,4320,4310,870
|
|
20240229,103300,609577100,4335,4340,4340,4320,1142
|
|
20240229,103200,604631080,4330,4310,4350,4310,1257
|
|
20240229,103100,599187545,4310,4370,4370,4290,1603
|
|
20240229,103000,592260605,4365,4290,4390,4290,18847
|
|
20240229,102900,510423980,4295,4290,4295,4250,1227
|
|
20240229,102800,505176665,4290,4265,4290,4235,8382
|
|
20240229,102700,469370950,4230,4245,4260,4230,4118
|
|
20240229,102600,451860315,4245,4245,4245,4240,285
|
|
20240229,102500,450651175,4250,4250,4250,4250,0
|
|
20240229,102400,450651175,4250,4250,4250,4250,0
|
|
20240229,102300,450651175,4250,4245,4250,4245,130
|
|
20240229,102200,450098980,4245,4250,4250,4245,72
|
|
20240229,102100,449793275,4240,4240,4250,4240,4147
|
|
20240229,102000,432192635,4240,4220,4240,4220,1200
|
|
20240229,101900,427120745,4205,4215,4220,4200,368
|
|
20240229,101800,425574340,4215,4205,4215,4200,421
|
|
20240229,101700,423805295,4215,4215,4215,4215,1
|
|
20240229,101600,423801080,4225,4215,4225,4215,7
|
|
20240229,101500,423771560,4225,4205,4225,4205,349
|
|
20240229,101400,422301835,4205,4200,4205,4200,258
|
|
20240229,101300,421217030,4205,4195,4205,4190,354
|
|
20240229,101200,419730595,4200,4195,4200,4195,114
|
|
20240229,101100,419252360,4200,4205,4205,4200,256
|
|
20240229,101000,418176225,4205,4205,4205,4205,5
|
|
20240229,100900,418155200,4200,4200,4200,4200,150
|
|
20240229,100800,417525200,4200,4200,4200,4200,0
|
|
20240229,100700,417525200,4200,4200,4200,4200,0
|
|
20240229,100600,417525200,4200,4200,4200,4195,522
|
|
20240229,100500,415334385,4210,4230,4230,4210,539
|
|
20240229,100400,413062860,4235,4215,4235,4215,349
|
|
20240229,100300,411591785,4215,4235,4235,4215,801
|
|
20240229,100200,408209945,4245,4240,4245,4240,243
|
|
20240229,100100,407179620,4240,4220,4245,4215,1033
|
|
20240229,100000,402807215,4220,4230,4230,4220,608
|
|
20240229,095900,400237765,4225,4230,4240,4190,1123
|
|
20240229,095800,395500265,4230,4180,4230,4180,3813
|
|
20240229,095700,379405275,4205,4200,4215,4175,1729
|
|
20240229,095600,372147840,4200,4205,4205,4200,1101
|
|
20240229,095500,367523210,4205,4200,4205,4200,403
|
|
20240229,095400,365830285,4200,4205,4205,4200,848
|
|
20240229,095300,362268340,4210,4185,4210,4170,4339
|
|
20240229,095200,344053810,4185,4190,4195,4185,623
|
|
20240229,095100,341443850,4185,4180,4190,4165,1210
|
|
20240229,095000,336378705,4170,4160,4170,4160,3236
|
|
20240229,094900,322895530,4160,4160,4160,4150,3228
|
|
20240229,094800,309474790,4170,4170,4170,4170,10
|
|
20240229,094700,309433090,4170,4160,4170,4160,460
|
|
20240229,094600,307519340,4155,4170,4170,4155,580
|
|
20240229,094500,305103900,4170,4165,4170,4165,891
|
|
20240229,094400,301388875,4165,4170,4170,4165,994
|
|
20240229,094300,297247375,4180,4180,4180,4180,1060
|
|
20240229,094200,292816575,4180,4170,4185,4170,2367
|
|
20240229,094100,282935995,4170,4155,4170,4150,2477
|
|
20240229,094000,272627915,4165,4125,4165,4125,9674
|
|
20240229,093900,232502370,4120,4120,4120,4120,250
|
|
20240229,093800,231472370,4120,4120,4120,4120,842
|
|
20240229,093700,228003330,4120,4120,4120,4120,293
|
|
20240229,093600,226796170,4115,4115,4115,4115,65
|
|
20240229,093500,226528695,4115,4115,4115,4115,49
|
|
20240229,093400,226327060,4140,4135,4140,4120,3912
|
|
20240229,093300,210195175,4140,4135,4140,4125,542
|
|
20240229,093200,207954490,4135,4150,4150,4135,2147
|
|
20240229,093100,199056750,4150,4130,4150,4130,8735
|
|
20240229,093000,162878435,4140,4110,4140,4110,1939
|
|
20240229,092900,154884640,4110,4105,4110,4105,1771
|
|
20240229,092800,147606380,4100,4125,4125,4100,1148
|
|
20240229,092700,142899555,4115,4095,4130,4095,2379
|
|
20240229,092600,133111360,4095,4070,4115,4070,1863
|
|
20240229,092500,125488225,4070,4085,4085,4070,788
|
|
20240229,092400,122270550,4065,4070,4070,4065,834
|
|
20240229,092300,118876925,4065,4065,4070,4065,1316
|
|
20240229,092200,113525895,4065,4060,4065,4060,171
|
|
20240229,092100,112830905,4060,4090,4090,4060,1613
|
|
20240229,092000,106243655,4055,4050,4055,4050,260
|
|
20240229,091900,105190045,4050,4050,4145,4050,3775
|
|
20240229,091800,89776050,4050,4050,4050,4050,50
|
|
20240229,091700,89573550,4045,4045,4045,4045,251
|
|
20240229,091600,88558255,4045,4045,4045,4045,96
|
|
20240229,091500,88169935,4045,4040,4050,4040,782
|
|
20240229,091400,85007915,4040,4045,4045,4040,366
|
|
20240229,091300,83527720,4045,4045,4045,4045,432
|
|
20240229,091200,81780280,4045,4045,4045,4045,397
|
|
20240229,091100,80174415,4085,4040,4085,4040,501
|
|
20240229,091000,78139940,4040,4035,4040,4035,348
|
|
20240229,090900,76734775,4035,4040,4040,4035,543
|
|
20240229,090800,74541555,4040,4040,4040,4040,48
|
|
20240229,090700,74347635,4040,4040,4040,4040,98
|
|
20240229,090600,73951715,4080,4070,4080,4035,979
|
|
20240229,090500,69974630,4040,4035,4080,4035,955
|
|
20240229,090400,66118135,4035,4125,4125,4035,706
|
|
20240229,090300,63265765,4135,4090,4140,4045,2501
|
|
20240229,090200,53026910,4130,4075,4130,4075,2964
|
|
20240229,090100,40920525,4075,4075,4075,4035,857
|
|
20240229,090000,37443385,4120,4070,4120,4030,9203
|